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 (%)
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%)
Sep 02, 2003 28.60 29.25 28.50 28.73 593,500 +0.23(+0.81%)
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%)
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.