Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.430 8.500 8.280 8.290 294,965 -0.09(-1.07%)
Jan 28, 2010 8.620 8.620 8.370 8.380 304,960 -0.22(-2.56%)
Jan 27, 2010 8.390 8.620 8.390 8.600 252,207 +0.14(+1.65%)
Jan 26, 2010 8.450 8.540 8.370 8.460 268,289 -0.04(-0.47%)
Jan 25, 2010 8.540 8.630 8.170 8.500 184,440 +0.08(+0.95%)
Jan 22, 2010 8.620 8.810 8.410 8.420 236,242 -0.18(-2.09%)
Jan 21, 2010 8.830 8.860 8.450 8.600 363,801 -0.23(-2.60%)
Jan 20, 2010 9.100 9.100 8.360 8.830 1,102,036 -0.38(-4.13%)
Jan 19, 2010 8.520 9.400 8.500 9.210 2,347,539 +0.88(+10.56%)
Jan 15, 2010 8.520 8.330 8.330 8.330 406,000 -0.15(-1.77%)
Jan 14, 2010 8.390 8.650 7.920 8.480 102,157 +0.07(+0.83%)
Jan 13, 2010 8.160 8.410 8.110 8.410 211,210 +0.30(+3.70%)
Jan 12, 2010 8.240 8.280 8.020 8.110 228,969 -0.21(-2.52%)
Jan 11, 2010 8.270 8.460 8.270 8.320 142,669 +0.09(+1.09%)
Jan 08, 2010 8.190 8.290 8.130 8.230 199,248 +0.04(+0.49%)
Jan 07, 2010 8.060 8.190 7.940 8.190 259,564 +0.15(+1.87%)
Jan 06, 2010 8.110 8.340 7.990 8.040 275,732 -0.08(-0.99%)
Jan 05, 2010 8.400 8.420 8.060 8.120 301,761 -0.29(-3.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.