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 (%)
Aug 29, 2003 28.30 28.87 28.16 28.50 404,200 +0.25(+0.88%)
Aug 28, 2003 28.45 28.63 27.85 28.25 346,000 -0.04(-0.14%)
Aug 27, 2003 27.72 28.45 27.36 28.29 373,200 +0.67(+2.43%)
Aug 26, 2003 27.32 28.12 26.44 27.62 356,900 +0.35(+1.28%)
Aug 25, 2003 27.60 27.64 27.00 27.27 268,900 -0.44(-1.59%)
Aug 22, 2003 28.99 29.01 27.64 27.71 237,600 -1.18(-4.08%)
Aug 21, 2003 28.74 29.00 28.05 28.89 296,100 +0.28(+0.98%)
Aug 20, 2003 27.16 28.80 27.09 28.61 301,200 +0.41(+1.45%)
Aug 19, 2003 27.58 28.40 27.45 28.20 397,400 +0.64(+2.32%)
Aug 18, 2003 26.14 27.88 26.13 27.56 559,500 +1.39(+5.31%)
Aug 15, 2003 25.72 26.46 25.60 26.17 343,300 +0.42(+1.63%)
Aug 14, 2003 25.55 25.80 25.36 25.75 277,200 +0.27(+1.06%)
Aug 13, 2003 25.30 25.58 25.16 25.48 360,900 +0.18(+0.71%)
Aug 12, 2003 25.00 25.57 24.90 25.30 639,900 +0.30(+1.20%)
Aug 11, 2003 24.30 25.10 24.30 25.00 396,100 +0.62(+2.54%)
Aug 08, 2003 24.70 24.95 24.33 24.38 185,000 -0.22(-0.89%)
Aug 07, 2003 24.99 24.99 24.25 24.60 699,300 -0.36(-1.44%)
Aug 06, 2003 24.95 25.39 24.61 24.96 630,300 -0.14(-0.56%)
Aug 05, 2003 26.15 26.34 24.90 25.10 740,500 -1.16(-4.42%)
Aug 04, 2003 26.30 26.75 25.88 26.26 709,700 -0.20(-0.76%)
Aug 01, 2003 26.95 27.22 26.25 26.46 315,000 -0.55(-2.04%)
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%)
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.