Medicines Company (NQ: MDCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.38	18.42	17.94	18.30	874,825	+0.00(+0.00%)
May 29, 2008	18.31	18.96	18.23	18.30	1,137,750	-0.17(-0.92%)
May 28, 2008	18.50	19.50	18.08	18.47	2,328,432	-1.47(-7.37%)
May 27, 2008	19.65	20.09	19.59	19.94	342,348	+0.35(+1.79%)
May 26, 2008	19.79	19.90	19.15	19.59	524,201	+0.00(+0.00%)
May 23, 2008	19.79	19.90	19.15	19.59	524,201	-0.32(-1.61%)
May 22, 2008	20.46	20.46	19.77	19.91	538,506	-0.24(-1.19%)
May 21, 2008	20.25	20.65	20.04	20.15	548,945	-0.01(-0.05%)
May 20, 2008	19.77	20.68	19.77	20.16	882,715	+0.33(+1.66%)
May 19, 2008	18.98	19.92	18.98	19.83	976,564	+0.81(+4.26%)
May 16, 2008	19.69	19.75	18.98	19.02	1,081,016	-0.55(-2.81%)
May 15, 2008	19.64	19.97	19.47	19.57	614,730	-0.10(-0.51%)
May 14, 2008	19.98	20.08	19.58	19.67	568,364	-0.31(-1.55%)
May 13, 2008	19.79	20.19	19.61	19.98	718,293	+0.19(+0.96%)
May 12, 2008	20.03	20.06	18.95	19.79	1,199,304	-0.25(-1.25%)
May 09, 2008	20.08	20.33	19.83	20.04	717,364	-0.22(-1.09%)
May 08, 2008	20.35	20.72	20.19	20.26	340,920	-0.05(-0.25%)
May 07, 2008	20.22	20.66	20.00	20.31	436,088	+0.10(+0.49%)
May 06, 2008	20.25	20.46	19.94	20.21	348,892	-0.20(-0.98%)
May 05, 2008	20.39	20.60	19.85	20.41	388,669	-0.04(-0.20%)
May 02, 2008	20.74	20.91	20.39	20.45	460,607	-0.08(-0.39%)
May 01, 2008	19.78	20.61	19.78	20.53	922,125	+0.78(+3.95%)
Apr 30, 2008	19.81	20.14	19.71	19.75	1,112,306	+0.04(+0.20%)
Apr 29, 2008	19.32	19.81	19.27	19.71	1,304,579	+0.33(+1.70%)
Apr 28, 2008	19.15	19.40	19.15	19.38	1,552,880	+0.21(+1.10%)
Apr 25, 2008	19.18	19.35	18.89	19.17	741,088	+0.13(+0.68%)
Apr 24, 2008	18.87	19.08	18.75	19.04	880,505	+0.24(+1.28%)
Apr 23, 2008	18.64	19.15	18.40	18.80	1,153,274	+0.76(+4.21%)
Apr 22, 2008	17.50	18.05	17.18	18.04	1,425,267	+0.46(+2.62%)
Apr 21, 2008	17.84	18.24	17.39	17.58	646,104	-0.44(-2.44%)
Apr 18, 2008	18.63	18.63	17.96	18.02	483,165	-0.30(-1.64%)
Apr 17, 2008	18.76	18.91	18.22	18.32	308,273	-0.49(-2.60%)
Apr 16, 2008	18.52	18.83	18.46	18.81	349,315	+0.31(+1.68%)
Apr 15, 2008	17.91	18.67	17.82	18.50	789,538	+0.67(+3.76%)
Apr 14, 2008	18.09	18.23	17.82	17.83	580,603	-0.23(-1.27%)
Apr 11, 2008	18.09	18.70	18.02	18.06	486,915	-0.71(-3.78%)
Apr 10, 2008	19.39	19.63	18.70	18.77	761,387	-0.59(-3.05%)
Apr 09, 2008	20.03	20.11	19.23	19.36	483,572	-0.60(-3.01%)
Apr 08, 2008	19.96	20.10	19.76	19.96	348,411	+0.07(+0.35%)
Apr 07, 2008	20.23	20.44	19.85	19.89	402,281	-0.24(-1.19%)
Apr 04, 2008	20.13	20.47	19.79	20.13	483,215	+0.09(+0.45%)
Apr 03, 2008	20.10	20.32	19.92	20.04	424,854	-0.14(-0.69%)
Apr 02, 2008	20.28	20.34	19.80	20.18	707,239	-0.07(-0.35%)
Apr 01, 2008	20.50	20.87	20.22	20.25	559,869	+0.05(+0.25%)
Mar 31, 2008	19.87	20.53	19.51	20.20	774,274	+0.44(+2.23%)
Mar 28, 2008	19.30	20.34	19.30	19.76	737,526	+0.45(+2.33%)
Mar 27, 2008	18.97	19.63	18.95	19.31	562,894	+0.42(+2.22%)
Mar 26, 2008	18.85	19.02	18.44	18.89	321,802	-0.09(-0.47%)
Mar 25, 2008	19.08	19.29	18.62	18.98	477,474	-0.18(-0.94%)
Mar 24, 2008	18.35	19.66	18.30	19.16	791,316	+0.96(+5.27%)
Mar 21, 2008	18.50	18.57	17.54	18.20	984,152	+0.00(+0.00%)
Mar 20, 2008	18.50	18.57	17.54	18.20	984,152	-0.11(-0.60%)
Mar 19, 2008	18.18	18.80	17.94	18.31	682,266	+0.30(+1.67%)
Mar 18, 2008	17.61	18.02	17.02	18.01	881,611	+0.83(+4.83%)
Mar 17, 2008	17.11	17.51	16.84	17.18	460,006	-0.23(-1.32%)
Mar 14, 2008	17.85	17.85	16.83	17.41	453,587	-0.37(-2.08%)
Mar 13, 2008	17.08	18.01	17.08	17.78	372,749	+0.46(+2.66%)
Mar 12, 2008	17.45	17.76	17.22	17.32	421,315	-0.11(-0.63%)
Mar 11, 2008	17.19	17.44	16.79	17.43	789,982	+0.75(+4.50%)
Mar 10, 2008	17.31	17.45	16.38	16.68	870,329	-0.61(-3.53%)
Mar 07, 2008	17.25	17.70	17.01	17.29	774,109	-0.16(-0.92%)
Mar 06, 2008	18.47	18.64	17.45	17.45	510,550	-1.15(-6.18%)
Mar 05, 2008	18.59	18.99	18.12	18.60	470,074	+0.06(+0.32%)
Mar 04, 2008	18.16	18.82	18.16	18.54	422,717	+0.15(+0.82%)

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.