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, 2003 27.29 27.66 26.95 27.01 534,500 -0.12(-0.44%)
Jul 30, 2003 26.50 27.45 26.28 27.13 683,400 -0.14(-0.51%)
Jul 29, 2003 26.92 27.33 26.47 27.27 398,500 +0.33(+1.22%)
Jul 28, 2003 25.05 28.00 24.96 26.94 1,351,700 +1.94(+7.76%)
Jul 25, 2003 24.58 25.40 24.48 25.00 759,400 +0.42(+1.71%)
Jul 24, 2003 24.30 25.00 24.04 24.58 666,400 +0.33(+1.36%)
Jul 23, 2003 24.00 24.74 23.46 24.25 1,758,900 +1.18(+5.11%)
Jul 22, 2003 23.19 23.26 22.37 23.07 634,200 -0.03(-0.13%)
Jul 21, 2003 23.20 23.45 22.85 23.10 509,600 -0.14(-0.60%)
Jul 18, 2003 23.00 23.43 22.91 23.24 716,200 +0.24(+1.04%)
Jul 17, 2003 22.95 23.20 22.50 23.00 881,400 +0.04(+0.17%)
Jul 16, 2003 22.95 23.10 22.79 22.96 394,900 -0.08(-0.35%)
Jul 15, 2003 22.62 23.04 22.50 23.04 469,500 +0.55(+2.45%)
Jul 14, 2003 22.26 23.11 22.25 22.49 745,700 +0.17(+0.76%)
Jul 11, 2003 21.99 22.48 21.99 22.32 357,100 +0.32(+1.45%)
Jul 10, 2003 22.74 22.81 22.00 22.00 676,300 -0.39(-1.74%)
Jul 09, 2003 21.70 22.95 21.60 22.39 569,100 +0.56(+2.57%)
Jul 08, 2003 20.80 21.98 20.71 21.83 691,000 +1.12(+5.41%)
Jul 07, 2003 20.98 21.31 20.35 20.71 491,300 -0.08(-0.38%)
Jul 03, 2003 20.17 21.11 20.00 20.79 319,500 +0.68(+3.38%)
Jul 02, 2003 19.95 20.25 19.65 20.11 421,500 +0.43(+2.18%)
Jul 01, 2003 19.40 20.15 19.25 19.68 703,300 +0.17(+0.87%)
Jun 30, 2003 19.88 19.94 19.02 19.51 1,216,000 -0.29(-1.46%)
Jun 27, 2003 21.16 21.64 19.71 19.80 1,733,600 -1.36(-6.43%)
Jun 26, 2003 21.64 21.80 21.13 21.16 728,700 -0.44(-2.04%)
Jun 25, 2003 20.85 22.28 20.50 21.60 1,582,000 +0.71(+3.40%)
Jun 24, 2003 20.30 20.99 17.47 20.89 2,035,400 +0.74(+3.67%)
Jun 23, 2003 20.60 21.51 19.75 20.15 645,300 -0.85(-4.05%)
Jun 20, 2003 20.25 21.00 20.19 21.00 677,000 +0.78(+3.86%)
Jun 19, 2003 21.95 22.25 19.78 20.22 1,364,500 -1.99(-8.96%)
Jun 18, 2003 22.31 22.50 21.64 22.21 600,700 -0.04(-0.18%)
Jun 17, 2003 23.02 23.24 22.12 22.25 574,400 -0.53(-2.33%)
Jun 16, 2003 22.52 23.22 22.30 22.78 565,100 +0.05(+0.22%)
Jun 13, 2003 23.10 23.36 22.57 22.73 232,300 -0.46(-1.98%)
Jun 12, 2003 23.48 23.94 22.75 23.19 231,500 -0.35(-1.48%)
Jun 11, 2003 22.52 23.93 22.11 23.54 387,200 +1.02(+4.52%)
Jun 10, 2003 23.37 23.47 22.21 22.52 689,200 -0.63(-2.72%)
Jun 09, 2003 24.35 24.38 23.03 23.15 445,596 -1.20(-4.93%)
Jun 06, 2003 24.80 25.91 24.06 24.35 720,200 -0.33(-1.34%)
Jun 05, 2003 23.95 24.76 23.81 24.68 600,300 +0.66(+2.75%)
Jun 04, 2003 23.91 24.18 23.69 24.02 559,500 +0.22(+0.92%)
Jun 03, 2003 23.35 24.36 23.18 23.80 907,800 +0.49(+2.10%)
Jun 02, 2003 23.15 24.47 23.03 23.31 473,500 +0.01(+0.04%)
May 30, 2003 23.00 23.49 22.95 23.30 314,400 +0.30(+1.30%)
May 29, 2003 22.87 23.20 22.80 23.00 563,700 +0.16(+0.70%)
May 28, 2003 23.24 23.83 22.00 22.84 790,600 -0.30(-1.30%)
May 27, 2003 22.38 23.39 22.18 23.14 1,728,000 +1.28(+5.86%)
May 23, 2003 20.80 22.00 20.64 21.86 810,300 +1.09(+5.25%)
May 22, 2003 19.86 20.80 19.60 20.77 1,191,900 +0.87(+4.37%)
May 21, 2003 20.63 20.70 19.75 19.90 734,200 -0.82(-3.96%)
May 20, 2003 21.47 21.76 20.11 20.72 1,283,800 -0.78(-3.63%)
May 19, 2003 21.53 22.44 21.48 21.50 873,800 +0.00(+0.00%)
May 16, 2003 21.61 21.86 21.47 21.50 418,900 -0.45(-2.05%)
May 15, 2003 21.05 21.97 20.99 21.95 406,900 +0.85(+4.03%)
May 14, 2003 21.24 21.76 20.36 21.10 530,900 -0.29(-1.36%)
May 13, 2003 21.25 21.47 20.85 21.39 344,800 +0.06(+0.28%)
May 12, 2003 20.95 21.42 20.13 21.33 850,400 +0.33(+1.57%)
May 09, 2003 20.21 21.14 20.13 21.00 490,300 +0.90(+4.48%)
May 08, 2003 20.40 20.40 20.00 20.10 328,600 -0.51(-2.47%)
May 07, 2003 20.55 20.75 20.01 20.61 367,600 -0.04(-0.19%)
May 06, 2003 21.00 21.19 20.00 20.65 512,600 -0.36(-1.71%)
May 05, 2003 21.24 21.40 20.79 21.01 595,000 -0.23(-1.08%)
May 02, 2003 20.74 21.63 20.48 21.24 485,100 +0.44(+2.12%)
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.