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 (%)
Jul 31, 2003 27.29 27.66 26.95 27.01 534,500 -0.12(-0.44%)
Jul 30, 2003 26.50 27.45 26.28 27.13 683,400 -0.14(-0.51%)
Jul 29, 2003 26.92 27.33 26.47 27.27 398,500 +0.33(+1.22%)
Jul 28, 2003 25.05 28.00 24.96 26.94 1,351,700 +1.94(+7.76%)
Jul 25, 2003 24.58 25.40 24.48 25.00 759,400 +0.42(+1.71%)
Jul 24, 2003 24.30 25.00 24.04 24.58 666,400 +0.33(+1.36%)
Jul 23, 2003 24.00 24.74 23.46 24.25 1,758,900 +1.18(+5.11%)
Jul 22, 2003 23.19 23.26 22.37 23.07 634,200 -0.03(-0.13%)
Jul 21, 2003 23.20 23.45 22.85 23.10 509,600 -0.14(-0.60%)
Jul 18, 2003 23.00 23.43 22.91 23.24 716,200 +0.24(+1.04%)
Jul 17, 2003 22.95 23.20 22.50 23.00 881,400 +0.04(+0.17%)
Jul 16, 2003 22.95 23.10 22.79 22.96 394,900 -0.08(-0.35%)
Jul 15, 2003 22.62 23.04 22.50 23.04 469,500 +0.55(+2.45%)
Jul 14, 2003 22.26 23.11 22.25 22.49 745,700 +0.17(+0.76%)
Jul 11, 2003 21.99 22.48 21.99 22.32 357,100 +0.32(+1.45%)
Jul 10, 2003 22.74 22.81 22.00 22.00 676,300 -0.39(-1.74%)
Jul 09, 2003 21.70 22.95 21.60 22.39 569,100 +0.56(+2.57%)
Jul 08, 2003 20.80 21.98 20.71 21.83 691,000 +1.12(+5.41%)
Jul 07, 2003 20.98 21.31 20.35 20.71 491,300 -0.08(-0.38%)
Jul 03, 2003 20.17 21.11 20.00 20.79 319,500 +0.68(+3.38%)
Jul 02, 2003 19.95 20.25 19.65 20.11 421,500 +0.43(+2.18%)
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.