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 (%)
Nov 28, 2003 27.47 27.59 26.82 27.37 270,178 -0.09(-0.33%)
Nov 26, 2003 26.51 27.59 26.51 27.46 460,099 +1.08(+4.09%)
Nov 25, 2003 26.25 26.86 26.25 26.38 542,616 +0.18(+0.69%)
Nov 24, 2003 24.94 26.24 24.90 26.20 538,634 +1.36(+5.48%)
Nov 21, 2003 25.20 25.17 24.84 24.84 565,997 -0.36(-1.43%)
Nov 20, 2003 25.12 25.71 24.79 25.20 496,722 -0.06(-0.24%)
Nov 19, 2003 25.12 25.75 24.82 25.26 559,190 +0.15(+0.60%)
Nov 18, 2003 25.50 26.00 25.07 25.11 317,534 -0.43(-1.68%)
Nov 17, 2003 25.90 25.99 24.97 25.54 908,944 -0.41(-1.58%)
Nov 14, 2003 26.70 26.90 25.73 25.95 398,852 -0.68(-2.55%)
Nov 13, 2003 26.73 27.25 26.50 26.63 415,064 -0.11(-0.41%)
Nov 12, 2003 26.47 27.16 26.09 26.74 756,039 +0.27(+1.02%)
Nov 11, 2003 27.76 27.99 25.60 26.47 800,993 -0.79(-2.90%)
Nov 10, 2003 29.07 29.16 26.75 27.26 740,587 -1.83(-6.29%)
Nov 07, 2003 28.18 29.40 28.18 29.09 1,017,420 +0.97(+3.45%)
Nov 06, 2003 27.46 28.22 27.35 28.12 440,271 +0.76(+2.78%)
Nov 05, 2003 27.25 27.70 26.80 27.36 399,670 +0.23(+0.85%)
Nov 04, 2003 26.90 27.73 26.48 27.13 550,237 +0.42(+1.57%)
Nov 03, 2003 26.54 27.40 26.49 26.71 471,567 +0.06(+0.23%)
Oct 31, 2003 26.40 27.22 26.30 26.65 474,909 +0.00(+0.00%)
Oct 30, 2003 26.49 26.95 26.50 26.65 553,668 +0.16(+0.60%)
Oct 29, 2003 25.75 26.55 25.40 26.49 359,126 +0.46(+1.77%)
Oct 28, 2003 25.63 26.43 25.59 26.03 389,013 +0.42(+1.64%)
Oct 27, 2003 26.25 26.70 25.16 25.61 425,500 -0.79(-2.99%)
Oct 24, 2003 26.15 26.62 25.24 26.40 522,100 +0.07(+0.27%)
Oct 23, 2003 26.22 26.91 24.41 26.33 1,067,200 +0.04(+0.15%)
Oct 22, 2003 25.86 27.31 25.71 26.29 2,593,600 +1.63(+6.61%)
Oct 21, 2003 24.06 25.00 23.90 24.66 966,823 +0.94(+3.96%)
Oct 20, 2003 24.11 24.55 23.52 23.72 859,257 -0.47(-1.94%)
Oct 17, 2003 23.70 24.37 23.30 24.19 1,290,316 +0.77(+3.29%)
Oct 16, 2003 24.01 24.01 22.80 23.42 1,266,788 -0.57(-2.38%)
Oct 15, 2003 25.83 25.85 23.97 23.99 1,242,503 -1.83(-7.09%)
Oct 14, 2003 25.90 26.03 25.50 25.82 465,907 -0.04(-0.15%)
Oct 13, 2003 26.45 26.79 25.51 25.86 719,929 -0.60(-2.27%)
Oct 10, 2003 26.55 26.85 25.45 26.46 280,624 +0.10(+0.38%)
Oct 09, 2003 26.53 26.98 26.03 26.36 430,632 +0.53(+2.05%)
Oct 08, 2003 26.89 27.02 25.62 25.83 400,706 -0.91(-3.40%)
Oct 07, 2003 27.02 27.02 25.90 26.74 320,938 -0.22(-0.81%)
Oct 06, 2003 26.93 27.23 26.60 26.96 192,837 +0.10(+0.37%)
Oct 03, 2003 26.60 27.57 26.59 26.86 398,317 +0.35(+1.32%)
Oct 02, 2003 25.50 26.98 25.44 26.51 439,600 +1.31(+5.20%)
Oct 01, 2003 25.86 26.06 24.55 25.20 457,416 -0.75(-2.89%)
Sep 30, 2003 24.76 26.32 24.54 25.95 834,109 +0.97(+3.88%)
Sep 29, 2003 24.20 25.16 23.64 24.98 734,407 +0.97(+4.04%)
Sep 26, 2003 25.52 25.65 23.95 24.01 790,357 -1.60(-6.25%)
Sep 25, 2003 26.62 26.77 25.55 25.61 761,982 -1.12(-4.19%)
Sep 24, 2003 28.30 28.34 26.71 26.73 598,411 -1.57(-5.55%)
Sep 23, 2003 27.81 28.60 27.51 28.30 415,294 +0.34(+1.22%)
Sep 22, 2003 28.16 28.30 27.28 27.96 764,217 -0.21(-0.75%)
Sep 19, 2003 28.00 28.75 27.72 28.17 844,597 +0.12(+0.43%)
Sep 18, 2003 28.27 28.70 27.40 28.05 895,544 +0.05(+0.18%)
Sep 17, 2003 28.22 28.32 27.75 28.00 2,010,816 -0.22(-0.78%)
Sep 16, 2003 29.17 29.90 28.09 28.22 1,251,577 -0.53(-1.84%)
Sep 15, 2003 29.36 31.25 27.95 28.75 2,539,800 -0.66(-2.24%)
Sep 12, 2003 29.75 29.95 28.74 29.41 703,100 -0.57(-1.90%)
Sep 11, 2003 30.49 30.65 29.45 29.98 453,000 -0.49(-1.61%)
Sep 10, 2003 31.00 31.15 30.30 30.47 466,400 -0.68(-2.18%)
Sep 09, 2003 30.05 31.41 30.05 31.15 645,000 +0.88(+2.91%)
Sep 08, 2003 29.05 30.39 29.00 30.27 447,800 +0.47(+1.58%)
Sep 05, 2003 28.90 30.97 28.90 29.80 462,900 +0.91(+3.15%)
Sep 04, 2003 28.41 29.21 28.41 28.89 391,700 +0.40(+1.40%)
Sep 03, 2003 28.80 29.10 28.26 28.49 544,500 -0.24(-0.84%)
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.