MZN.F - The Medicines Company

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201823.2023.2023.2023.2023.20250
Jan 22, 201819.9019.9019.9019.9019.90-
Jan 19, 201820.2020.2020.2020.2020.20-
Jan 18, 201820.4020.4020.4020.4020.40-
Jan 17, 201820.8020.8020.8020.8020.80-
Jan 16, 201822.2022.2022.2022.2022.20-
Jan 15, 201822.2022.2022.2022.2022.20-
Jan 12, 201822.4023.2022.4023.2023.20-
Jan 11, 201821.8022.2021.8022.2022.20-
Jan 10, 201822.8022.8022.0022.0022.0030
Jan 09, 201822.2022.4022.2022.4022.40-
Jan 08, 201822.2022.2022.0022.0022.00-
Jan 05, 201823.2023.6023.0023.0023.00-
Jan 04, 201822.8023.4022.8023.4023.40-
Jan 03, 201821.8023.4021.8023.4023.40-
Jan 02, 201822.6323.0022.4022.6022.6094
Dec 29, 201722.6722.6722.6322.6322.63-
Dec 28, 201722.6722.8422.6722.8422.84-
Dec 27, 201723.2023.3023.1523.2223.22-
Dec 22, 201723.0023.2023.0023.2023.20-
Dec 21, 201721.6522.3721.6522.3722.37-
Dec 20, 201721.7122.0121.7122.0122.01-
Dec 19, 201721.8822.4221.8622.2022.205
Dec 18, 201723.2523.2522.6222.6222.62650
Dec 15, 201723.2023.2022.8922.8922.89-
Dec 14, 201723.2023.4123.2023.4123.41-
Dec 13, 201722.7723.3522.7523.3523.3546
Dec 12, 201721.6522.8621.6522.8622.86-
Dec 11, 201721.8222.5321.8222.5322.53-
Dec 08, 201721.9922.6521.9922.6222.62-
Dec 07, 201722.1022.2222.1022.2222.22-
Dec 06, 201722.4123.2922.4123.2923.29-
Dec 05, 201723.4423.7923.4423.7923.79-
Dec 04, 201723.6724.6623.6724.1924.195
Dec 01, 201723.8623.8623.8623.8623.86-
Nov 30, 201724.9325.9124.9325.9125.91-
Nov 29, 201724.9524.9523.8923.9523.95-
Nov 28, 201725.2225.5125.2225.5125.51-
Nov 27, 201725.4425.8825.4425.8825.88-
Nov 24, 201725.9926.0525.9926.0526.05-
Nov 23, 201726.0226.0226.0226.0226.02-
Nov 22, 201726.0026.4126.0026.4126.41-
Nov 21, 201726.0626.9726.0626.9726.97-
Nov 20, 201726.2526.2526.2526.2526.25-
Nov 17, 201725.8026.2925.8026.2926.29-
Nov 16, 201725.3926.2725.3926.1626.16-
Nov 15, 201725.9825.9825.9225.9225.92-
Nov 14, 201726.3526.3526.3526.3526.35-
Nov 13, 201726.7126.8126.5526.5526.55-
Nov 10, 201726.0427.1126.0427.1127.11-
Nov 09, 201725.6726.3325.6726.3326.33-
Nov 08, 201725.3825.3825.3725.3725.37-
Nov 07, 201725.4425.7325.4425.6625.66-
Nov 06, 201725.1025.6125.1025.6125.61-
Nov 03, 201724.0524.7424.0524.7424.74-
Nov 02, 201724.6024.8624.6024.8624.86-
Nov 01, 201724.1825.3924.1825.3925.39-
Oct 31, 201725.0425.0425.0425.0425.04-
Oct 30, 201723.8825.0423.8825.0425.04400
Oct 27, 201724.8425.5324.8425.1125.11-
Oct 26, 201726.8626.9826.8626.9826.98-
Oct 25, 201727.3827.3827.1927.1927.19-
Oct 24, 201727.6228.2727.6227.7127.71-
Oct 23, 201728.3328.6528.3328.6528.65-
Oct 20, 201728.5829.2928.5829.2929.29-
Oct 19, 201728.9028.9028.9028.9028.90300
Oct 18, 201728.9029.3728.9028.9028.90-
Oct 17, 201729.0529.0529.0529.0529.05-
Oct 16, 201728.8829.5228.8829.5229.52-
Oct 13, 201729.1629.5729.1629.5729.572
Oct 12, 201729.6529.9329.6529.9329.93-
Oct 11, 201731.0831.5231.0831.5231.52-
Oct 10, 201731.4031.6631.4031.6631.66-
Oct 09, 201731.9132.4631.9132.4632.46-
Oct 06, 201731.3331.9731.3331.9731.97-
Oct 05, 201731.9034.0031.9032.9832.98400
Oct 04, 201731.9032.6531.9032.6532.65-
Oct 03, 201731.8831.8831.8831.8831.88-
Oct 02, 201730.8731.8830.8731.8831.88-
Sep 29, 201730.4330.8530.4330.8530.85-
Sep 28, 201730.7130.9030.7130.9030.90-
Sep 27, 201730.2431.0130.2431.0131.01-
Sep 26, 201729.9630.2829.9630.2830.28-
Sep 25, 201729.1730.5729.1730.5730.57-
Sep 22, 201728.6329.1528.6329.1529.15-
Sep 21, 201729.4229.6429.4229.5929.59-
Sep 20, 201727.6629.9127.6629.9129.91-
Sep 19, 201728.3228.8428.2128.2128.21-
Sep 18, 201727.2128.1027.2128.1028.10-
Sep 15, 201727.1527.1527.1527.1527.15-
Sep 14, 201727.6127.6127.6127.6127.61-
Sep 13, 201728.1628.5228.1628.5228.52-
Sep 12, 201728.6229.1328.6228.6528.65200
Sep 11, 201729.9429.9429.7229.7229.72-
Sep 08, 201729.5929.9229.5929.6229.62-
Sep 07, 201730.6230.6230.3730.3730.37-
Sep 06, 201731.3331.6831.3331.6831.68-
Sep 05, 201731.1531.1531.1531.1531.15-
Sep 04, 201731.0931.0931.0931.0931.09-
Sep 01, 201730.2731.9730.2731.5831.588
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...