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 (%)
Aug 29, 2003 28.30 28.87 28.16 28.50 404,200 +0.25(+0.88%)
Aug 28, 2003 28.45 28.63 27.85 28.25 346,000 -0.04(-0.14%)
Aug 27, 2003 27.72 28.45 27.36 28.29 373,200 +0.67(+2.43%)
Aug 26, 2003 27.32 28.12 26.44 27.62 356,900 +0.35(+1.28%)
Aug 25, 2003 27.60 27.64 27.00 27.27 268,900 -0.44(-1.59%)
Aug 22, 2003 28.99 29.01 27.64 27.71 237,600 -1.18(-4.08%)
Aug 21, 2003 28.74 29.00 28.05 28.89 296,100 +0.28(+0.98%)
Aug 20, 2003 27.16 28.80 27.09 28.61 301,200 +0.41(+1.45%)
Aug 19, 2003 27.58 28.40 27.45 28.20 397,400 +0.64(+2.32%)
Aug 18, 2003 26.14 27.88 26.13 27.56 559,500 +1.39(+5.31%)
Aug 15, 2003 25.72 26.46 25.60 26.17 343,300 +0.42(+1.63%)
Aug 14, 2003 25.55 25.80 25.36 25.75 277,200 +0.27(+1.06%)
Aug 13, 2003 25.30 25.58 25.16 25.48 360,900 +0.18(+0.71%)
Aug 12, 2003 25.00 25.57 24.90 25.30 639,900 +0.30(+1.20%)
Aug 11, 2003 24.30 25.10 24.30 25.00 396,100 +0.62(+2.54%)
Aug 08, 2003 24.70 24.95 24.33 24.38 185,000 -0.22(-0.89%)
Aug 07, 2003 24.99 24.99 24.25 24.60 699,300 -0.36(-1.44%)
Aug 06, 2003 24.95 25.39 24.61 24.96 630,300 -0.14(-0.56%)
Aug 05, 2003 26.15 26.34 24.90 25.10 740,500 -1.16(-4.42%)
Aug 04, 2003 26.30 26.75 25.88 26.26 709,700 -0.20(-0.76%)
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.