Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medicines Company
(NQ:
MDCO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2006
22.66
22.74
22.45
22.56
628,509
-0.02(-0.09%)
Aug 30, 2006
22.54
22.69
22.36
22.58
446,967
+0.11(+0.49%)
Aug 29, 2006
22.15
22.57
21.86
22.47
891,921
+0.44(+2.00%)
Aug 28, 2006
22.00
22.15
21.76
22.03
475,053
+0.08(+0.36%)
Aug 25, 2006
22.01
22.19
21.64
21.95
291,755
-0.06(-0.27%)
Aug 24, 2006
21.98
22.35
21.68
22.01
269,311
+0.14(+0.64%)
Aug 23, 2006
22.46
22.58
21.62
21.87
342,322
-0.49(-2.19%)
Aug 22, 2006
21.95
22.50
21.78
22.36
544,351
+0.47(+2.15%)
Aug 21, 2006
21.66
22.05
21.64
21.89
361,721
+0.06(+0.27%)
Aug 18, 2006
21.93
21.98
21.71
21.83
159,160
-0.02(-0.09%)
Aug 17, 2006
21.63
21.93
21.45
21.85
289,245
+0.26(+1.20%)
Aug 16, 2006
21.63
21.65
21.13
21.59
371,279
+0.14(+0.65%)
Aug 15, 2006
20.73
21.71
20.71
21.45
753,994
+1.00(+4.89%)
Aug 14, 2006
20.50
21.08
20.39
20.45
217,547
+0.15(+0.74%)
Aug 11, 2006
20.40
20.60
20.00
20.30
178,292
-0.07(-0.34%)
Aug 10, 2006
19.95
20.58
19.51
20.37
336,119
+0.35(+1.75%)
Aug 09, 2006
20.41
20.89
20.02
20.02
224,473
-0.12(-0.60%)
Aug 08, 2006
20.49
20.98
19.95
20.14
386,709
-0.26(-1.27%)
Aug 07, 2006
20.86
20.93
19.95
20.40
365,977
-0.65(-3.09%)
Aug 04, 2006
21.35
21.64
20.57
21.05
335,605
-0.05(-0.24%)
Aug 03, 2006
20.75
21.33
20.35
21.10
302,818
+0.10(+0.48%)
Aug 02, 2006
21.00
21.35
20.83
21.00
415,486
+0.14(+0.67%)
Aug 01, 2006
20.85
21.00
20.47
20.86
370,954
-0.09(-0.43%)
Jul 31, 2006
20.89
21.18
20.58
20.95
532,115
-0.05(-0.24%)
Jul 28, 2006
20.94
21.21
20.71
21.00
609,089
+0.06(+0.29%)
Jul 27, 2006
21.14
21.38
20.82
20.94
696,751
-0.06(-0.29%)
Jul 26, 2006
21.30
21.74
20.93
21.00
1,225,413
-0.03(-0.14%)
Jul 25, 2006
19.89
21.16
19.67
21.03
1,962,621
+1.40(+7.13%)
Jul 24, 2006
18.91
19.74
18.65
19.63
574,376
+0.72(+3.81%)
Jul 21, 2006
19.01
19.10
18.50
18.91
445,993
-0.21(-1.10%)
Jul 20, 2006
19.67
20.16
19.07
19.12
728,791
-0.42(-2.15%)
Jul 19, 2006
18.74
19.75
18.65
19.54
460,672
+0.85(+4.55%)
Jul 18, 2006
18.62
18.90
18.28
18.69
376,920
+0.19(+1.03%)
Jul 17, 2006
19.01
19.28
18.45
18.50
528,556
-0.05(-0.27%)
Jul 14, 2006
18.95
19.18
18.35
18.55
638,824
-0.43(-2.27%)
Jul 13, 2006
19.53
19.65
18.89
18.98
581,228
-0.68(-3.46%)
Jul 12, 2006
19.15
19.83
19.10
19.66
415,796
+0.42(+2.18%)
Jul 11, 2006
18.78
19.25
18.54
19.24
314,503
+0.38(+2.01%)
Jul 10, 2006
18.86
19.37
18.72
18.86
200,803
+0.00(+0.00%)
Jul 07, 2006
18.94
19.20
18.59
18.86
263,367
-0.13(-0.68%)
Jul 06, 2006
19.11
19.16
18.76
18.99
210,644
-0.09(-0.47%)
Jul 05, 2006
19.29
19.48
18.67
19.08
304,072
-0.41(-2.10%)
Jul 03, 2006
19.63
19.68
19.16
19.49
232,516
-0.06(-0.31%)
Jun 30, 2006
18.91
19.60
18.85
19.55
1,011,899
+0.76(+4.04%)
Jun 29, 2006
17.55
18.81
17.53
18.79
803,100
+1.32(+7.56%)
Jun 28, 2006
17.36
17.68
17.20
17.47
305,279
+0.20(+1.16%)
Jun 27, 2006
17.84
18.02
17.20
17.27
283,342
-0.62(-3.47%)
Jun 26, 2006
17.59
17.98
17.57
17.89
272,700
+0.37(+2.11%)
Jun 23, 2006
17.03
17.64
16.88
17.52
377,322
+0.29(+1.68%)
Jun 22, 2006
17.03
17.27
16.85
17.23
691,981
+0.09(+0.53%)
Jun 21, 2006
17.21
17.39
17.03
17.14
636,713
-0.10(-0.58%)
Jun 20, 2006
17.24
17.40
17.07
17.24
430,362
-0.07(-0.40%)
Jun 19, 2006
17.66
17.72
17.02
17.31
568,407
-0.31(-1.76%)
Jun 16, 2006
18.36
18.42
17.31
17.62
1,149,786
-0.77(-4.19%)
Jun 15, 2006
17.50
18.49
17.45
18.39
373,332
+0.97(+5.57%)
Jun 14, 2006
17.61
17.75
16.81
17.42
640,822
-0.11(-0.63%)
Jun 13, 2006
17.21
18.29
17.12
17.53
358,045
+0.22(+1.27%)
Jun 12, 2006
18.17
18.18
17.24
17.31
505,933
-0.89(-4.89%)
Jun 09, 2006
18.56
18.66
18.06
18.20
208,819
-0.34(-1.83%)
Jun 08, 2006
18.41
18.60
17.76
18.54
426,820
+0.00(+0.00%)
Jun 07, 2006
18.02
18.99
17.99
18.54
386,768
+0.49(+2.71%)
Jun 06, 2006
18.14
18.33
17.56
18.05
395,456
+0.01(+0.06%)
Jun 05, 2006
18.31
18.37
17.99
18.04
507,312
-0.30(-1.64%)
Jun 02, 2006
18.44
18.70
18.18
18.34
366,533
-0.15(-0.81%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.