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 (%)
Jan 31, 2003 16.57 16.90 16.25 16.42 248,400 +0.01(+0.05%)
Jan 30, 2003 16.21 17.13 16.26 16.41 293,985 +0.20(+1.24%)
Jan 29, 2003 16.46 16.46 15.80 16.21 293,200 -0.27(-1.64%)
Jan 28, 2003 16.14 16.91 16.14 16.48 532,600 +0.29(+1.79%)
Jan 27, 2003 16.83 16.98 15.89 16.19 594,100 -0.63(-3.75%)
Jan 24, 2003 17.18 17.25 16.50 16.82 310,500 -0.21(-1.24%)
Jan 23, 2003 17.01 17.25 16.50 17.03 346,200 +0.01(+0.07%)
Jan 22, 2003 17.37 17.62 16.94 17.02 480,100 -0.36(-2.07%)
Jan 21, 2003 17.14 17.95 17.06 17.38 277,400 -0.39(-2.19%)
Jan 17, 2003 18.40 18.40 16.88 17.77 533,800 -0.73(-3.95%)
Jan 16, 2003 18.21 18.75 18.15 18.50 373,200 +0.25(+1.37%)
Jan 15, 2003 18.00 18.43 17.90 18.25 781,000 +0.38(+2.12%)
Jan 14, 2003 17.41 18.05 17.40 17.87 586,100 +0.35(+2.00%)
Jan 13, 2003 17.10 17.99 16.99 17.52 1,197,300 +0.46(+2.70%)
Jan 10, 2003 16.16 17.31 16.05 17.06 613,500 +0.88(+5.44%)
Jan 09, 2003 15.98 16.35 15.76 16.18 342,500 +0.43(+2.73%)
Jan 08, 2003 16.24 16.24 15.61 15.75 334,500 -0.39(-2.42%)
Jan 07, 2003 16.10 16.34 16.00 16.14 637,300 +0.04(+0.25%)
Jan 06, 2003 15.47 16.22 15.35 16.10 738,600 +0.73(+4.75%)
Jan 03, 2003 15.71 15.83 15.36 15.37 453,600 -0.33(-2.10%)
Jan 02, 2003 15.80 15.93 15.24 15.70 606,000 -0.32(-2.00%)
Dec 31, 2002 15.35 16.55 15.20 16.02 394,100 +0.71(+4.64%)
Dec 30, 2002 15.75 15.78 14.99 15.31 382,200 -0.44(-2.79%)
Dec 27, 2002 16.35 16.35 15.40 15.75 271,500 -0.40(-2.48%)
Dec 26, 2002 16.53 16.75 16.10 16.15 301,200 -0.38(-2.30%)
Dec 24, 2002 16.50 16.82 16.22 16.53 232,600 +0.13(+0.79%)
Dec 23, 2002 15.95 16.88 15.76 16.40 520,900 +0.38(+2.37%)
Dec 20, 2002 15.95 16.11 15.76 16.02 399,200 +0.27(+1.71%)
Dec 19, 2002 16.18 16.20 15.26 15.75 595,200 -0.25(-1.56%)
Dec 18, 2002 16.10 16.24 15.56 16.00 596,900 +0.19(+1.20%)
Dec 17, 2002 15.85 15.95 15.20 15.81 464,000 +0.06(+0.38%)
Dec 16, 2002 15.31 15.81 15.00 15.75 424,200 +0.59(+3.89%)
Dec 13, 2002 15.35 15.35 14.85 15.16 875,700 -0.09(-0.59%)
Dec 12, 2002 15.59 15.59 14.73 15.25 461,600 -0.27(-1.74%)
Dec 11, 2002 15.55 15.84 15.19 15.52 298,600 +0.02(+0.13%)
Dec 10, 2002 15.65 15.75 15.39 15.50 652,700 -0.10(-0.64%)
Dec 09, 2002 15.80 15.82 15.44 15.60 323,700 -0.37(-2.32%)
Dec 06, 2002 15.60 16.01 15.57 15.97 305,600 -0.04(-0.25%)
Dec 05, 2002 16.24 16.24 15.60 16.01 165,700 +0.01(+0.06%)
Dec 04, 2002 15.94 16.47 15.50 16.00 397,500 +0.00(+0.00%)
Dec 03, 2002 16.10 16.20 15.67 16.00 404,200 -0.03(-0.19%)
Dec 02, 2002 16.77 16.78 16.00 16.03 377,700 -0.75(-4.47%)
Nov 29, 2002 16.50 16.80 16.34 16.78 207,400 +0.38(+2.32%)
Nov 27, 2002 16.00 16.60 15.40 16.40 407,400 +0.42(+2.63%)
Nov 26, 2002 16.70 16.77 15.98 15.98 718,600 -0.75(-4.48%)
Nov 25, 2002 16.45 16.94 16.20 16.73 750,600 +0.24(+1.46%)
Nov 22, 2002 15.71 16.84 15.66 16.49 834,100 +0.70(+4.43%)
Nov 21, 2002 16.00 16.25 15.25 15.79 1,553,500 -0.21(-1.31%)
Nov 20, 2002 14.87 16.67 14.50 16.00 5,661,200 +0.09(+0.57%)
Nov 19, 2002 15.85 16.67 15.59 15.91 2,116,400 -0.09(-0.56%)
Nov 18, 2002 17.50 17.50 15.73 16.00 5,905,100 +3.30(+25.98%)
Nov 15, 2002 12.77 13.00 11.98 12.70 895,500 +0.02(+0.16%)
Nov 14, 2002 12.17 12.75 12.12 12.68 354,000 +0.51(+4.19%)
Nov 13, 2002 11.95 12.87 11.75 12.17 513,200 +0.16(+1.33%)
Nov 12, 2002 13.17 13.30 11.82 12.01 1,038,200 -1.11(-8.46%)
Nov 11, 2002 14.30 14.40 13.12 13.12 548,800 -1.21(-8.44%)
Nov 08, 2002 14.40 14.79 14.24 14.33 295,700 +0.04(+0.28%)
Nov 07, 2002 14.71 14.85 14.12 14.29 285,600 -0.53(-3.58%)
Nov 06, 2002 14.15 14.82 14.01 14.82 415,700 +0.72(+5.11%)
Nov 05, 2002 14.12 14.50 13.80 14.10 480,600 -0.02(-0.14%)
Nov 04, 2002 14.70 15.36 14.12 14.12 481,800 -0.51(-3.48%)
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.