Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
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 (%)
Apr 30, 2010
7.900
7.900
7.250
7.350
825,229
-0.57(-7.20%)
Apr 29, 2010
7.910
7.950
7.700
7.920
932,917
+0.05(+0.64%)
Apr 28, 2010
7.740
8.000
7.730
7.870
699,126
+0.22(+2.88%)
Apr 27, 2010
7.930
8.000
7.540
7.650
691,132
-0.29(-3.65%)
Apr 26, 2010
7.910
8.070
7.780
7.940
819,483
+0.03(+0.38%)
Apr 23, 2010
7.750
7.950
7.660
7.910
380,781
+0.21(+2.73%)
Apr 22, 2010
8.150
8.210
7.670
7.700
1,086,348
-0.55(-6.67%)
Apr 21, 2010
8.510
8.630
8.170
8.250
340,801
-0.26(-3.06%)
Apr 20, 2010
8.460
8.535
8.310
8.510
240,462
+0.09(+1.07%)
Apr 19, 2010
8.470
8.650
8.250
8.420
263,579
-0.05(-0.59%)
Apr 16, 2010
8.640
8.670
8.350
8.470
524,177
-0.22(-2.53%)
Apr 15, 2010
8.650
8.990
8.540
8.690
468,738
+0.00(+0.03%)
Apr 14, 2010
8.700
8.900
8.520
8.688
353,259
+0.01(+0.09%)
Apr 13, 2010
8.580
8.800
8.300
8.680
346,618
+0.11(+1.28%)
Apr 12, 2010
8.500
8.660
8.460
8.570
565,237
+0.06(+0.71%)
Apr 09, 2010
8.490
8.540
8.260
8.510
413,807
+0.04(+0.47%)
Apr 08, 2010
8.360
8.560
8.260
8.470
499,210
+0.06(+0.71%)
Apr 07, 2010
8.640
8.710
8.280
8.410
610,552
-0.29(-3.33%)
Apr 06, 2010
7.880
8.760
7.840
8.700
1,291,773
+0.82(+10.41%)
Apr 05, 2010
7.840
8.140
7.825
7.880
831,431
+0.06(+0.77%)
Apr 01, 2010
7.890
7.820
7.820
7.820
372,800
-0.02(-0.26%)
Mar 31, 2010
7.740
7.970
7.740
7.840
350,504
+0.05(+0.64%)
Mar 30, 2010
7.920
8.050
7.700
7.790
266,925
-0.10(-1.27%)
Mar 29, 2010
7.900
8.000
7.790
7.890
420,418
+0.03(+0.38%)
Mar 26, 2010
7.850
7.920
7.720
7.860
595,824
+0.02(+0.26%)
Mar 25, 2010
8.000
8.040
7.820
7.840
554,485
-0.12(-1.51%)
Mar 24, 2010
7.930
8.130
7.900
7.960
711,955
+0.02(+0.25%)
Mar 23, 2010
7.970
8.000
7.810
7.940
821,192
-0.08(-1.00%)
Mar 22, 2010
7.790
8.450
7.500
8.020
1,474,991
+0.14(+1.78%)
Mar 19, 2010
9.350
9.920
7.750
7.880
6,419,767
-1.42(-15.27%)
Mar 18, 2010
9.750
9.900
9.140
9.300
1,601,662
-0.53(-5.39%)
Mar 17, 2010
10.00
10.45
9.630
9.830
6,393,112
+1.57(+19.01%)
Mar 16, 2010
8.490
8.520
8.180
8.260
250,264
-0.23(-2.71%)
Mar 15, 2010
8.390
8.520
8.320
8.490
320,510
+0.03(+0.35%)
Mar 12, 2010
8.460
8.480
8.350
8.460
443,684
+0.02(+0.24%)
Mar 11, 2010
8.190
8.470
8.100
8.440
591,692
+0.22(+2.68%)
Mar 10, 2010
8.090
8.400
7.975
8.220
795,723
+0.11(+1.36%)
Mar 09, 2010
8.090
8.250
8.010
8.110
420,197
-0.03(-0.37%)
Mar 08, 2010
8.310
8.370
8.120
8.140
292,670
-0.20(-2.40%)
Mar 05, 2010
8.440
8.500
7.998
8.340
628,662
-0.08(-0.95%)
Mar 04, 2010
8.400
8.540
8.320
8.420
774,044
+0.06(+0.72%)
Mar 03, 2010
7.990
8.480
7.990
8.360
781,591
+0.44(+5.56%)
Mar 02, 2010
8.030
8.120
7.720
7.920
749,268
-0.12(-1.49%)
Mar 01, 2010
7.760
8.180
7.620
8.040
420,211
+0.34(+4.42%)
Feb 26, 2010
7.660
7.930
7.640
7.700
216,419
+0.07(+0.92%)
Feb 25, 2010
7.620
7.815
7.570
7.630
375,766
-0.17(-2.18%)
Feb 24, 2010
7.570
7.950
7.560
7.800
542,976
+0.24(+3.17%)
Feb 23, 2010
7.330
7.620
7.310
7.560
472,278
+0.23(+3.14%)
Feb 22, 2010
7.310
7.430
7.150
7.330
430,273
+0.02(+0.27%)
Feb 19, 2010
7.220
7.720
7.170
7.310
363,194
+0.09(+1.25%)
Feb 18, 2010
7.170
7.360
7.120
7.220
375,151
+0.01(+0.14%)
Feb 17, 2010
7.690
7.690
6.910
7.210
843,559
-0.48(-6.24%)
Feb 16, 2010
7.760
7.810
7.320
7.690
334,674
+0.01(+0.13%)
Feb 12, 2010
7.620
7.680
7.680
7.680
302,800
-0.03(-0.39%)
Feb 11, 2010
7.650
7.775
7.588
7.710
255,418
+0.01(+0.13%)
Feb 10, 2010
7.610
7.860
7.530
7.700
308,224
+0.04(+0.52%)
Feb 09, 2010
7.530
7.670
7.380
7.660
489,127
+0.25(+3.37%)
Feb 08, 2010
7.550
7.760
7.400
7.410
153,871
-0.11(-1.46%)
Feb 05, 2010
7.760
7.850
7.400
7.520
245,127
-0.24(-3.09%)
Feb 04, 2010
8.120
8.240
7.720
7.760
376,445
-0.46(-5.60%)
Feb 03, 2010
8.270
8.380
8.060
8.220
137,546
-0.11(-1.32%)
Feb 02, 2010
8.300
8.390
8.075
8.330
270,245
+0.06(+0.73%)
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
.