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 (%)
Sep 30, 2004 24.80 24.80 23.94 24.14 690,400 -0.69(-2.78%)
Sep 29, 2004 24.25 25.29 24.25 24.83 644,300 +0.58(+2.39%)
Sep 28, 2004 24.65 24.65 24.02 24.25 640,000 -0.20(-0.82%)
Sep 27, 2004 25.25 25.28 24.45 24.45 659,400 -1.07(-4.19%)
Sep 24, 2004 26.00 26.09 25.42 25.52 739,200 -0.63(-2.41%)
Sep 23, 2004 26.33 26.65 26.15 26.15 700,500 -0.49(-1.84%)
Sep 22, 2004 27.89 27.89 26.60 26.64 868,600 -1.30(-4.65%)
Sep 21, 2004 28.05 28.20 27.41 27.94 587,500 -0.04(-0.14%)
Sep 20, 2004 28.25 28.95 27.70 27.98 455,500 -0.16(-0.57%)
Sep 17, 2004 29.12 29.12 27.74 28.14 725,400 -0.06(-0.21%)
Sep 16, 2004 27.99 28.85 27.98 28.20 508,000 +0.14(+0.52%)
Sep 15, 2004 27.49 28.32 27.40 28.05 588,700 +0.46(+1.69%)
Sep 14, 2004 27.44 28.20 27.05 27.59 597,600 +0.20(+0.73%)
Sep 13, 2004 27.86 28.02 27.09 27.39 525,600 -0.34(-1.24%)
Sep 10, 2004 25.89 27.83 25.32 27.73 805,200 +1.70(+6.51%)
Sep 09, 2004 25.96 26.45 25.66 26.04 394,600 +0.08(+0.31%)
Sep 08, 2004 26.23 26.64 25.81 25.96 412,200 -0.23(-0.88%)
Sep 07, 2004 26.18 26.60 25.76 26.19 315,800 +0.13(+0.50%)
Sep 03, 2004 26.62 26.74 25.78 26.06 347,300 -0.66(-2.47%)
Sep 02, 2004 25.93 26.86 25.77 26.72 508,400 +0.80(+3.09%)
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.