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, 2007
16.62
16.83
16.40
16.70
211,954
+0.32(+1.95%)
Aug 30, 2007
16.19
16.64
15.92
16.38
294,024
-0.02(-0.12%)
Aug 29, 2007
15.96
16.52
15.83
16.40
492,293
+0.59(+3.73%)
Aug 28, 2007
16.13
16.24
15.81
15.81
335,096
-0.41(-2.53%)
Aug 27, 2007
16.54
16.60
16.20
16.22
378,270
-0.34(-2.05%)
Aug 24, 2007
16.62
16.94
16.39
16.56
602,853
-0.06(-0.36%)
Aug 23, 2007
17.11
17.11
16.55
16.62
535,326
-0.38(-2.24%)
Aug 22, 2007
17.06
17.25
16.85
17.00
319,960
+0.16(+0.95%)
Aug 21, 2007
16.95
17.25
16.79
16.84
395,926
-0.12(-0.71%)
Aug 20, 2007
16.52
17.01
16.28
16.96
683,522
+0.47(+2.85%)
Aug 17, 2007
16.50
16.82
16.01
16.49
705,028
+0.51(+3.19%)
Aug 16, 2007
15.70
16.15
15.48
15.98
1,062,195
+0.18(+1.14%)
Aug 15, 2007
15.26
16.20
15.11
15.80
805,315
+0.56(+3.67%)
Aug 14, 2007
15.15
15.55
15.00
15.24
561,067
+0.18(+1.20%)
Aug 13, 2007
15.21
15.85
15.00
15.06
1,367,247
+0.05(+0.33%)
Aug 10, 2007
15.12
16.50
14.43
15.01
1,951,615
-0.25(-1.64%)
Aug 09, 2007
15.65
15.87
15.23
15.26
1,885,269
-0.33(-2.12%)
Aug 08, 2007
15.54
16.10
15.39
15.59
1,434,247
+0.22(+1.43%)
Aug 07, 2007
15.03
15.74
14.80
15.37
1,147,748
+0.28(+1.86%)
Aug 06, 2007
15.00
15.16
14.26
15.09
1,056,648
+0.14(+0.94%)
Aug 03, 2007
14.92
15.91
14.84
14.95
759,767
-0.85(-5.38%)
Aug 02, 2007
16.06
16.26
15.78
15.80
986,257
-0.23(-1.43%)
Aug 01, 2007
15.86
16.13
15.49
16.03
1,216,120
+0.12(+0.75%)
Jul 31, 2007
16.06
16.47
15.90
15.91
926,384
-0.02(-0.13%)
Jul 30, 2007
16.50
16.50
15.85
15.93
929,739
-0.57(-3.45%)
Jul 27, 2007
17.70
17.70
16.40
16.50
793,818
-1.19(-6.73%)
Jul 26, 2007
17.97
18.10
17.31
17.69
682,098
-0.68(-3.70%)
Jul 25, 2007
18.42
18.83
17.74
18.37
755,346
+0.13(+0.71%)
Jul 24, 2007
19.01
19.12
18.18
18.24
808,811
-0.96(-5.00%)
Jul 23, 2007
19.27
19.45
18.74
19.20
871,339
-0.05(-0.26%)
Jul 20, 2007
20.36
20.55
18.09
19.25
2,666,049
-1.11(-5.45%)
Jul 19, 2007
16.89
21.30
16.64
20.36
3,935,285
+3.52(+20.90%)
Jul 18, 2007
16.82
16.87
16.57
16.84
394,357
-0.04(-0.24%)
Jul 17, 2007
17.17
17.26
16.73
16.88
818,179
-0.28(-1.63%)
Jul 16, 2007
17.25
17.47
17.15
17.16
696,160
-0.14(-0.81%)
Jul 13, 2007
17.00
17.40
16.99
17.30
687,745
+0.26(+1.53%)
Jul 12, 2007
17.09
17.10
16.90
17.04
607,707
+0.07(+0.41%)
Jul 11, 2007
16.82
17.10
16.72
16.97
1,087,667
+0.13(+0.77%)
Jul 10, 2007
16.95
17.04
16.75
16.84
1,222,058
-0.20(-1.17%)
Jul 09, 2007
16.49
17.06
16.40
17.04
1,361,972
+0.60(+3.65%)
Jul 06, 2007
16.40
16.47
16.20
16.44
504,139
+0.07(+0.43%)
Jul 05, 2007
16.09
16.47
16.08
16.37
1,075,413
+0.29(+1.80%)
Jul 03, 2007
16.27
16.36
15.82
16.08
1,545,603
-0.30(-1.83%)
Jul 02, 2007
17.74
17.79
16.27
16.38
1,823,778
-1.24(-7.04%)
Jun 29, 2007
17.75
17.82
17.48
17.62
721,187
-0.07(-0.40%)
Jun 28, 2007
17.77
18.04
17.66
17.69
680,581
-0.04(-0.23%)
Jun 27, 2007
17.40
17.78
17.27
17.73
711,821
+0.17(+0.97%)
Jun 26, 2007
17.80
17.80
17.25
17.56
798,611
-0.18(-1.01%)
Jun 25, 2007
17.90
18.07
17.60
17.74
652,301
-0.26(-1.44%)
Jun 22, 2007
18.25
18.34
17.40
18.00
2,294,471
-0.52(-2.81%)
Jun 21, 2007
19.14
19.21
18.48
18.52
916,101
-0.71(-3.69%)
Jun 20, 2007
19.74
19.97
19.14
19.23
468,300
-0.51(-2.58%)
Jun 19, 2007
20.00
20.13
19.64
19.74
493,400
-0.34(-1.69%)
Jun 18, 2007
20.17
20.48
19.95
20.08
840,200
-0.08(-0.40%)
Jun 15, 2007
19.58
20.31
19.43
20.16
1,225,600
+0.84(+4.35%)
Jun 14, 2007
19.27
19.42
19.10
19.32
548,500
+0.10(+0.52%)
Jun 13, 2007
19.36
19.36
18.90
19.22
746,800
-0.03(-0.16%)
Jun 12, 2007
19.61
19.63
18.86
19.25
1,157,600
-0.46(-2.33%)
Jun 11, 2007
19.92
20.04
19.63
19.71
395,193
-0.20(-1.00%)
Jun 08, 2007
19.65
20.03
19.63
19.91
468,264
+0.26(+1.32%)
Jun 07, 2007
19.85
20.03
19.36
19.65
808,370
-0.24(-1.21%)
Jun 06, 2007
19.95
20.12
19.74
19.89
661,679
-0.19(-0.95%)
Jun 05, 2007
19.83
20.22
19.83
20.08
770,227
+0.14(+0.70%)
Jun 04, 2007
20.00
20.27
19.84
19.94
706,201
-0.12(-0.60%)
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
.