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 (%)
Mar 31, 2003 19.35 19.35 18.00 18.64 1,591,064 -0.56(-2.92%)
Mar 28, 2003 19.39 19.45 19.20 19.20 655,899 -0.21(-1.08%)
Mar 27, 2003 18.98 19.53 18.96 19.41 795,930 +0.24(+1.25%)
Mar 26, 2003 19.60 19.80 19.00 19.17 668,351 -0.42(-2.14%)
Mar 25, 2003 19.29 19.85 19.29 19.59 847,749 +0.17(+0.88%)
Mar 24, 2003 19.91 19.97 18.74 19.42 682,277 -0.03(-0.15%)
Mar 21, 2003 19.02 19.79 19.00 19.45 813,174 +0.44(+2.31%)
Mar 20, 2003 19.00 19.20 18.33 19.01 635,991 -0.09(-0.47%)
Mar 19, 2003 19.80 20.00 18.97 19.10 592,038 -0.66(-3.34%)
Mar 18, 2003 19.00 19.80 18.85 19.76 1,000,616 +0.76(+4.00%)
Mar 17, 2003 18.25 19.00 17.92 19.00 1,190,755 +0.73(+4.00%)
Mar 14, 2003 18.22 18.50 18.05 18.27 2,961,790 +0.69(+3.92%)
Mar 13, 2003 17.28 17.95 17.28 17.58 815,400 +0.31(+1.80%)
Mar 12, 2003 17.61 18.05 16.94 17.27 959,262 -0.39(-2.21%)
Mar 11, 2003 18.35 18.35 17.60 17.66 777,700 -0.60(-3.29%)
Mar 10, 2003 18.50 18.55 18.16 18.26 435,900 -0.25(-1.35%)
Mar 07, 2003 18.26 18.58 18.00 18.51 326,800 +0.19(+1.04%)
Mar 06, 2003 17.95 18.58 17.95 18.32 264,400 +0.22(+1.22%)
Mar 05, 2003 18.05 18.23 17.32 18.10 1,069,500 -0.62(-3.31%)
Mar 04, 2003 19.47 19.47 18.55 18.72 423,300 -0.74(-3.80%)
Mar 03, 2003 18.88 19.51 18.43 19.46 1,079,900 +0.52(+2.75%)
Feb 28, 2003 18.60 19.14 18.40 18.94 609,300 +0.42(+2.27%)
Feb 27, 2003 18.65 18.85 18.10 18.52 439,200 -0.12(-0.64%)
Feb 26, 2003 17.60 19.12 17.60 18.64 1,539,600 +1.06(+6.02%)
Feb 25, 2003 17.63 17.90 17.40 17.58 297,500 -0.11(-0.62%)
Feb 24, 2003 17.85 18.24 17.40 17.69 577,200 -0.23(-1.28%)
Feb 21, 2003 17.74 18.00 17.08 17.92 384,400 +0.12(+0.67%)
Feb 20, 2003 17.60 18.08 17.45 17.80 490,300 +0.30(+1.72%)
Feb 19, 2003 17.97 18.15 16.80 17.50 780,600 -0.43(-2.40%)
Feb 18, 2003 17.15 18.00 16.95 17.93 830,500 +1.00(+5.91%)
Feb 14, 2003 17.49 17.52 16.93 16.93 749,300 -0.57(-3.26%)
Feb 13, 2003 17.62 17.70 17.25 17.50 660,300 -0.15(-0.85%)
Feb 12, 2003 16.97 18.00 16.97 17.65 1,226,200 +0.68(+4.01%)
Feb 11, 2003 18.00 18.05 16.15 16.97 885,300 -1.01(-5.62%)
Feb 10, 2003 17.05 18.00 17.05 17.98 1,233,200 +1.06(+6.26%)
Feb 07, 2003 16.35 17.25 16.20 16.92 913,600 +0.72(+4.44%)
Feb 06, 2003 15.95 16.45 15.86 16.20 448,200 +0.25(+1.57%)
Feb 05, 2003 15.95 16.21 15.90 15.95 298,100 +0.00(+0.00%)
Feb 04, 2003 15.97 16.00 15.50 15.95 252,600 +0.05(+0.31%)
Feb 03, 2003 16.41 16.41 15.80 15.90 303,300 -0.52(-3.17%)
Jan 31, 2003 16.57 16.90 16.25 16.42 248,400 +0.01(+0.05%)
Jan 30, 2003 16.21 17.13 16.26 16.41 293,985 +0.20(+1.24%)
Jan 29, 2003 16.46 16.46 15.80 16.21 293,200 -0.27(-1.64%)
Jan 28, 2003 16.14 16.91 16.14 16.48 532,600 +0.29(+1.79%)
Jan 27, 2003 16.83 16.98 15.89 16.19 594,100 -0.63(-3.75%)
Jan 24, 2003 17.18 17.25 16.50 16.82 310,500 -0.21(-1.24%)
Jan 23, 2003 17.01 17.25 16.50 17.03 346,200 +0.01(+0.07%)
Jan 22, 2003 17.37 17.62 16.94 17.02 480,100 -0.36(-2.07%)
Jan 21, 2003 17.14 17.95 17.06 17.38 277,400 -0.39(-2.19%)
Jan 17, 2003 18.40 18.40 16.88 17.77 533,800 -0.73(-3.95%)
Jan 16, 2003 18.21 18.75 18.15 18.50 373,200 +0.25(+1.37%)
Jan 15, 2003 18.00 18.43 17.90 18.25 781,000 +0.38(+2.12%)
Jan 14, 2003 17.41 18.05 17.40 17.87 586,100 +0.35(+2.00%)
Jan 13, 2003 17.10 17.99 16.99 17.52 1,197,300 +0.46(+2.70%)
Jan 10, 2003 16.16 17.31 16.05 17.06 613,500 +0.88(+5.44%)
Jan 09, 2003 15.98 16.35 15.76 16.18 342,500 +0.43(+2.73%)
Jan 08, 2003 16.24 16.24 15.61 15.75 334,500 -0.39(-2.42%)
Jan 07, 2003 16.10 16.34 16.00 16.14 637,300 +0.04(+0.25%)
Jan 06, 2003 15.47 16.22 15.35 16.10 738,600 +0.73(+4.75%)
Jan 03, 2003 15.71 15.83 15.36 15.37 453,600 -0.33(-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.