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 (%)
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%)
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.