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, 2002 9.910 10.30 9.230 9.640 261,500 -0.34(-3.41%)
Jul 30, 2002 10.74 10.74 9.980 9.980 250,900 -0.87(-8.02%)
Jul 29, 2002 10.01 10.88 9.970 10.85 190,800 +0.70(+6.90%)
Jul 26, 2002 10.75 10.84 9.850 10.15 371,950 -0.59(-5.49%)
Jul 25, 2002 10.49 11.74 10.25 10.74 212,954 +0.25(+2.38%)
Jul 24, 2002 9.500 10.50 8.780 10.49 508,800 +1.09(+11.60%)
Jul 23, 2002 10.16 11.03 9.400 9.400 1,068,300 -0.80(-7.84%)
Jul 22, 2002 10.47 12.07 9.990 10.20 229,674 -0.30(-2.86%)
Jul 19, 2002 11.65 11.95 10.50 10.50 159,500 -1.53(-12.72%)
Jul 17, 2002 12.30 12.50 11.79 12.03 527,300 +1.03(+9.36%)
Jul 12, 2002 10.75 11.05 10.55 11.00 129,300 +0.25(+2.33%)
Jul 11, 2002 10.00 10.75 9.940 10.75 239,200 +0.76(+7.61%)
Jul 10, 2002 10.99 11.19 9.900 9.990 193,000 -1.01(-9.18%)
Jul 09, 2002 11.10 11.10 11.00 11.00 229,600 -0.10(-0.90%)
Jul 08, 2002 10.59 11.10 10.59 11.10 206,600 +0.50(+4.72%)
Jul 05, 2002 10.70 11.12 10.45 10.60 107,500 -0.36(-3.28%)
Jul 04, 2002 10.95 11.11 10.07 10.96 211,200 +0.00(+0.00%)
Jul 03, 2002 10.95 11.11 10.07 10.96 211,200 -0.04(-0.36%)
Jul 02, 2002 11.42 11.45 9.901 11.00 417,200 -0.50(-4.35%)
Jul 01, 2002 12.08 12.27 11.19 11.50 490,400 -0.83(-6.73%)
Jun 28, 2002 11.27 12.53 11.18 12.33 390,600 +1.03(+9.12%)
Jun 27, 2002 10.94 11.30 10.60 11.30 164,600 +0.53(+4.91%)
Jun 26, 2002 10.35 10.98 10.25 10.77 276,400 +0.31(+2.96%)
Jun 25, 2002 10.52 11.00 10.40 10.46 381,300 +0.69(+7.06%)
Jun 21, 2002 9.080 10.07 8.750 9.770 196,200 +0.35(+3.72%)
Jun 20, 2002 9.880 9.970 9.250 9.420 210,600 -0.44(-4.46%)
Jun 19, 2002 9.800 10.00 9.750 9.860 85,200 -0.04(-0.40%)
Jun 18, 2002 9.900 10.06 9.600 9.900 140,000 -0.10(-1.00%)
Jun 17, 2002 9.410 10.00 9.400 10.00 167,900 +0.61(+6.50%)
Jun 14, 2002 9.450 9.764 8.950 9.390 116,200 -0.54(-5.44%)
Jun 12, 2002 9.080 10.00 9.020 9.930 209,100 +0.93(+10.33%)
Jun 11, 2002 8.940 9.100 8.620 9.000 149,900 +0.06(+0.67%)
Jun 10, 2002 8.700 9.100 7.950 8.940 698,300 +0.19(+2.17%)
Jun 07, 2002 8.010 9.250 7.500 8.750 224,500 +0.73(+9.10%)
Jun 06, 2002 8.930 9.050 8.000 8.020 197,800 -1.00(-11.09%)
Jun 05, 2002 8.860 9.400 8.740 9.020 317,700 +0.02(+0.22%)
May 31, 2002 8.510 9.040 8.500 9.000 97,800 -0.27(-2.91%)
May 28, 2002 8.649 9.480 8.410 9.270 132,200 +0.76(+8.93%)
May 27, 2002 9.429 9.429 8.500 8.510 193,100 +0.00(+0.00%)
May 24, 2002 9.429 9.429 8.500 8.510 193,100 -0.99(-10.42%)
May 23, 2002 8.770 9.550 8.560 9.500 214,100 +0.64(+7.22%)
May 22, 2002 8.880 9.150 8.670 8.860 105,100 -0.34(-3.70%)
May 21, 2002 7.685 9.200 7.680 9.200 110,500 +1.46(+18.85%)
May 20, 2002 8.740 8.740 7.740 7.741 80,600 -0.99(-11.33%)
May 17, 2002 9.100 9.150 8.700 8.730 203,900 -0.32(-3.54%)
May 16, 2002 9.129 9.129 8.920 9.050 70,900 -0.03(-0.34%)
May 15, 2002 8.850 9.500 8.580 9.081 156,600 +0.27(+3.08%)
May 14, 2002 8.500 8.870 8.140 8.810 87,500 +0.31(+3.65%)
May 13, 2002 8.190 8.630 8.100 8.500 71,200 +0.35(+4.29%)
May 10, 2002 8.550 8.900 7.400 8.150 164,200 -0.47(-5.45%)
May 09, 2002 8.700 8.950 8.550 8.620 81,000 -0.21(-2.38%)
May 08, 2002 8.400 9.000 8.300 8.830 122,400 +0.65(+7.95%)
May 07, 2002 9.280 9.680 8.170 8.180 139,200 -1.02(-11.09%)
May 06, 2002 9.425 9.470 9.050 9.200 256,600 -0.01(-0.11%)
May 03, 2002 9.070 9.490 9.060 9.210 261,000 +0.08(+0.88%)
May 02, 2002 9.560 9.970 9.100 9.130 98,900 -0.49(-5.09%)
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.