Skip to main content
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, 2003 19.35 19.35 18.00 18.64 1,591,064 -0.56(-2.92%)
Mar 28, 2003 19.39 19.45 19.20 19.20 655,899 -0.21(-1.08%)
Mar 27, 2003 18.98 19.53 18.96 19.41 795,930 +0.24(+1.25%)
Mar 26, 2003 19.60 19.80 19.00 19.17 668,351 -0.42(-2.14%)
Mar 25, 2003 19.29 19.85 19.29 19.59 847,749 +0.17(+0.88%)
Mar 24, 2003 19.91 19.97 18.74 19.42 682,277 -0.03(-0.15%)
Mar 21, 2003 19.02 19.79 19.00 19.45 813,174 +0.44(+2.31%)
Mar 20, 2003 19.00 19.20 18.33 19.01 635,991 -0.09(-0.47%)
Mar 19, 2003 19.80 20.00 18.97 19.10 592,038 -0.66(-3.34%)
Mar 18, 2003 19.00 19.80 18.85 19.76 1,000,616 +0.76(+4.00%)
Mar 17, 2003 18.25 19.00 17.92 19.00 1,190,755 +0.73(+4.00%)
Mar 14, 2003 18.22 18.50 18.05 18.27 2,961,790 +0.69(+3.92%)
Mar 13, 2003 17.28 17.95 17.28 17.58 815,400 +0.31(+1.80%)
Mar 12, 2003 17.61 18.05 16.94 17.27 959,262 -0.39(-2.21%)
Mar 11, 2003 18.35 18.35 17.60 17.66 777,700 -0.60(-3.29%)
Mar 10, 2003 18.50 18.55 18.16 18.26 435,900 -0.25(-1.35%)
Mar 07, 2003 18.26 18.58 18.00 18.51 326,800 +0.19(+1.04%)
Mar 06, 2003 17.95 18.58 17.95 18.32 264,400 +0.22(+1.22%)
Mar 05, 2003 18.05 18.23 17.32 18.10 1,069,500 -0.62(-3.31%)
Mar 04, 2003 19.47 19.47 18.55 18.72 423,300 -0.74(-3.80%)
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.