MEDICINES $32.53

down -0.07


18/6/2013 04:18 PM  |  NASDAQ : MDCO  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

MDCO historical data

Date Open High Low Close Volume
6/18/2013 32.54 32.96 32.26 32.53 6859
6/17/2013 32.94 33.40 32.38 32.60 4609
6/14/2013 33.23 33.50 32.74 32.77 2967
6/13/2013 32.76 33.58 32.43 33.39 2557
6/12/2013 33.71 34.13 32.86 32.88 4180
6/11/2013 33.30 33.69 32.80 33.31 3578
6/10/2013 34.00 34.19 33.41 33.72 2480
6/7/2013 33.25 34.07 33.25 33.79 4902
6/6/2013 32.05 33.26 32.00 33.16 5816
6/5/2013 32.91 33.12 31.79 31.85 4819
6/4/2013 33.40 33.98 32.74 32.99 11687
6/3/2013 32.29 33.65 32.17 33.49 9394
5/31/2013 33.10 33.27 32.14 32.21 4601
5/30/2013 33.35 33.65 32.77 33.13 5054
5/29/2013 33.26 33.73 32.80 33.26 8003
5/28/2013 33.40 33.99 33.20 33.75 9226
5/24/2013 33.04 33.35 32.51 32.99 7563
5/23/2013 31.86 33.64 31.31 33.32 14179
5/22/2013 33.39 34.33 30.85 32.53 35504
5/21/2013 36.26 36.96 28.63 33.71 34673
5/20/2013 35.92 36.86 35.49 35.61 10536
5/17/2013 35.80 35.99 35.17 35.76 7745
5/16/2013 36.55 36.57 35.70 35.76 6832
5/15/2013 36.89 37.40 36.69 36.73 7823
5/14/2013 36.81 37.27 36.56 36.88 11965
5/13/2013 37.00 37.33 36.35 36.64 10399
5/10/2013 36.15 37.21 36.10 37.10 15222
5/9/2013 34.56 36.43 34.56 35.76 21421
5/8/2013 34.29 34.59 34.11 34.56 5858
5/7/2013 34.35 34.46 33.83 34.24 4441
5/6/2013 34.25 34.73 33.52 34.25 6904
5/3/2013 34.04 34.61 34.04 34.25 6490
5/2/2013 32.81 33.93 32.76 33.76 7356
5/1/2013 33.81 34.09 32.68 32.75 7127
4/30/2013 34.22 34.50 33.67 33.76 4843
4/29/2013 33.65 34.46 33.65 34.29 8566
4/26/2013 33.64 33.94 33.30 33.41 6590
4/25/2013 33.67 34.43 33.15 33.77 9594
4/24/2013 34.69 34.92 33.30 33.46 10450
4/23/2013 34.88 34.95 33.74 34.30 8622
4/22/2013 34.76 34.91 34.01 34.61 8825
4/19/2013 33.62 34.54 33.56 34.43 8072
4/18/2013 33.68 33.88 33.22 33.32 8220
4/17/2013 33.29 33.46 32.51 33.33 6552
4/16/2013 32.22 33.41 32.10 33.31 7296
4/15/2013 32.70 32.80 31.87 32.09 7392
4/12/2013 32.79 32.97 32.49 32.82 4086
4/11/2013 32.64 33.09 32.33 32.75 7247
4/10/2013 31.84 32.61 31.74 32.47 7384
4/9/2013 32.11 32.22 31.72 31.75 4176
4/8/2013 32.43 32.59 31.75 32.16 4893
4/5/2013 31.64 33.02 31.44 32.43 6541
4/4/2013 32.90 32.90 32.07 32.48 5948
4/3/2013 32.95 33.27 32.02 32.66 7018
4/2/2013 33.13 33.50 32.80 32.86 6616
4/1/2013 33.53 33.69 32.75 33.01 6568
3/28/2013 33.46 34.03 33.29 33.41 10978
3/27/2013 33.57 33.62 32.90 33.37 5796
3/26/2013 32.66 33.90 32.66 33.34 5878
3/25/2013 32.86 33.17 32.34 32.87 7727
3/22/2013 32.57 32.86 32.54 32.59 3029
3/21/2013 32.17 33.15 32.17 32.52 6667
3/20/2013 31.95 32.29 31.87 32.24 5112
3/19/2013 31.82 32.49 31.60 31.85 6953
3/18/2013 31.76 32.07 31.15 31.57 7459
3/15/2013 32.11 32.34 31.89 31.97 10452
3/14/2013 31.93 32.14 31.62 31.95 6403
3/13/2013 32.10 32.20 31.63 31.78 6994
3/12/2013 32.26 32.44 32.01 32.17 8957
3/11/2013 33.00 33.71 32.10 32.24 16869
3/8/2013 32.01 32.12 31.18 31.70 5934
3/7/2013 32.23 32.95 31.27 31.70 7971
3/6/2013 31.60 32.53 31.52 32.23 12118
3/5/2013 31.85 32.00 31.04 31.42 10452
3/4/2013 31.28 31.96 31.06 31.79 8043
3/1/2013 32.05 32.05 31.10 31.49 4336
2/28/2013 31.60 32.02 31.50 31.81 5119
2/27/2013 30.86 31.68 30.81 31.43 5689
2/26/2013 31.01 31.29 30.61 30.89 7215
2/25/2013 31.73 32.17 31.11 31.11 7396
2/22/2013 31.27 31.90 30.93 31.55 14303
2/21/2013 32.90 32.95 32.03 32.46 9528
2/20/2013 31.60 33.25 30.81 32.57 19863
2/19/2013 31.10 31.24 30.30 31.15 6711
2/15/2013 30.66 31.29 30.45 30.96 4792
2/14/2013 30.48 31.11 30.19 30.43 4408
2/13/2013 30.12 30.58 29.96 30.55 4881
2/12/2013 30.20 30.30 29.87 30.00 2686
2/11/2013 30.29 30.40 29.87 30.12 2121
2/8/2013 30.13 30.50 29.91 30.32 4652
2/7/2013 30.28 30.33 29.83 30.16 3790
2/6/2013 30.04 30.36 30.00 30.28 3510
2/5/2013 30.38 30.81 30.11 30.11 3634
2/4/2013 30.23 30.58 29.91 30.16 5252
2/1/2013 29.98 30.87 29.74 30.53 5936
1/31/2013 29.81 30.24 29.61 29.88 5510
1/30/2013 30.22 30.49 29.51 29.70 6518
1/29/2013 30.35 30.45 29.97 30.21 9744
1/28/2013 30.35 30.78 30.20 30.44 4200
1/25/2013 30.31 30.56 30.09 30.34 4293
Marketplace
Trading Center