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 (%)
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%)
May 01, 2003 20.51 20.86 19.66 20.80 765,800 +0.25(+1.22%)
Apr 30, 2003 21.37 21.60 20.55 20.55 812,500 -0.96(-4.46%)
Apr 29, 2003 21.15 21.92 21.05 21.51 1,011,600 +0.33(+1.56%)
Apr 28, 2003 20.81 21.50 20.70 21.18 998,200 +0.50(+2.42%)
Apr 25, 2003 20.39 21.17 20.22 20.68 860,700 +0.12(+0.58%)
Apr 24, 2003 19.26 20.77 19.25 20.56 1,658,300 +1.30(+6.75%)
Apr 23, 2003 17.20 19.36 17.15 19.26 1,573,500 +2.07(+12.04%)
Apr 22, 2003 16.92 17.89 16.86 17.19 663,800 +0.21(+1.24%)
Apr 21, 2003 17.00 17.30 16.92 16.98 355,800 -0.13(-0.76%)
Apr 17, 2003 17.37 17.50 17.03 17.11 469,000 -0.07(-0.41%)
Apr 16, 2003 18.00 18.00 17.00 17.18 949,300 -0.57(-3.21%)
Apr 15, 2003 17.30 17.92 16.83 17.75 644,900 +0.65(+3.80%)
Apr 14, 2003 17.21 17.28 17.00 17.10 695,600 -0.25(-1.44%)
Apr 11, 2003 17.65 17.90 17.00 17.35 645,600 -0.30(-1.70%)
Apr 10, 2003 18.10 18.14 17.60 17.65 455,600 -0.36(-2.00%)
Apr 09, 2003 18.03 18.50 18.00 18.01 588,900 -0.02(-0.11%)
Apr 08, 2003 17.93 18.17 17.62 18.03 861,900 +0.10(+0.56%)
Apr 07, 2003 18.57 19.45 17.92 17.93 729,000 -0.47(-2.55%)
Apr 04, 2003 18.50 18.93 18.28 18.40 738,500 -0.10(-0.54%)
Apr 03, 2003 17.75 18.57 17.60 18.50 951,000 +0.64(+3.58%)
Apr 02, 2003 18.32 18.40 17.30 17.86 2,046,800 -0.37(-2.03%)
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.