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 (%)
Oct 31, 2002 14.15 15.00 13.95 14.52 465,133 +0.42(+2.98%)
Oct 30, 2002 13.66 14.60 12.85 14.10 570,900 +0.40(+2.92%)
Oct 29, 2002 13.77 14.39 13.10 13.70 771,500 +0.01(+0.07%)
Oct 28, 2002 12.75 13.83 12.75 13.69 694,000 +0.79(+6.12%)
Oct 25, 2002 12.00 12.90 11.76 12.90 320,251 +1.00(+8.40%)
Oct 24, 2002 11.75 12.08 11.65 11.90 260,400 +0.10(+0.85%)
Oct 23, 2002 10.13 12.14 10.13 11.80 616,400 +1.31(+12.49%)
Oct 22, 2002 11.00 11.16 10.15 10.49 232,400 -0.66(-5.92%)
Oct 21, 2002 11.35 11.55 11.00 11.15 324,036 -0.11(-0.98%)
Oct 18, 2002 11.37 11.77 11.15 11.26 376,338 -0.09(-0.79%)
Oct 17, 2002 11.06 11.50 10.99 11.35 362,100 +0.31(+2.81%)
Oct 16, 2002 10.59 11.23 10.52 11.04 174,502 +0.39(+3.66%)
Oct 15, 2002 10.90 11.25 10.57 10.65 323,970 -0.11(-1.02%)
Oct 14, 2002 9.970 11.00 9.960 10.76 274,427 +0.76(+7.60%)
Oct 11, 2002 9.980 10.25 9.970 10.00 32,150,000 +0.02(+0.20%)
Oct 10, 2002 9.500 10.38 9.500 9.980 137,700 +0.48(+5.05%)
Oct 09, 2002 9.950 10.02 9.450 9.500 128,700 -0.33(-3.36%)
Oct 08, 2002 9.791 10.06 9.790 9.830 199,000 -0.09(-0.89%)
Oct 07, 2002 9.750 10.18 9.500 9.918 104,300 +0.27(+2.78%)
Oct 04, 2002 9.850 10.70 9.500 9.650 210,800 -0.34(-3.40%)
Oct 03, 2002 10.70 10.95 9.770 9.990 472,100 -1.01(-9.18%)
Oct 02, 2002 10.70 11.00 10.55 11.00 196,800 +0.24(+2.23%)
Oct 01, 2002 11.00 11.10 10.20 10.76 206,008 -0.22(-1.99%)
Sep 30, 2002 10.15 11.35 10.02 10.98 308,400 +0.37(+3.47%)
Sep 27, 2002 10.80 11.20 10.30 10.61 430,800 -0.20(-1.85%)
Sep 26, 2002 10.40 11.00 10.23 10.81 355,000 +0.45(+4.34%)
Sep 25, 2002 9.820 10.80 9.350 10.36 454,900 +0.89(+9.40%)
Sep 24, 2002 8.400 9.850 8.100 9.470 627,827 +0.52(+5.81%)
Sep 23, 2002 10.35 10.35 8.900 8.950 469,000 -1.34(-13.02%)
Sep 20, 2002 10.19 10.94 10.15 10.29 115,660,000 +0.08(+0.78%)
Sep 19, 2002 10.15 10.50 10.08 10.21 205,092 +0.14(+1.39%)
Sep 18, 2002 10.06 10.55 9.840 10.07 163,085 -0.17(-1.66%)
Sep 17, 2002 10.08 10.28 9.450 10.24 117,400 +0.38(+3.85%)
Sep 16, 2002 9.960 10.13 9.710 9.860 105,556 -0.13(-1.30%)
Sep 13, 2002 10.00 10.00 9.761 9.990 140,692 +0.06(+0.60%)
Sep 12, 2002 9.950 10.08 9.600 9.930 104,400 -0.11(-1.10%)
Sep 11, 2002 9.760 10.14 9.719 10.04 157,800 +0.34(+3.51%)
Sep 10, 2002 9.111 9.750 9.060 9.700 197,930 +0.59(+6.48%)
Sep 09, 2002 9.119 9.200 8.610 9.110 161,000 +0.04(+0.44%)
Sep 06, 2002 9.035 9.400 8.930 9.070 93,900 +0.14(+1.57%)
Sep 05, 2002 9.250 9.250 8.760 8.930 63,600 -0.35(-3.77%)
Sep 04, 2002 8.850 9.440 8.600 9.280 220,337 +0.38(+4.27%)
Sep 03, 2002 9.690 9.700 8.810 8.900 186,838 -0.90(-9.18%)
Aug 30, 2002 10.20 10.25 9.760 9.800 108,669 -0.40(-3.92%)
Aug 29, 2002 10.35 10.42 10.06 10.20 180,145 +0.01(+0.10%)
Aug 28, 2002 10.00 10.40 9.990 10.19 320,235 +0.19(+1.88%)
Aug 27, 2002 10.54 10.54 9.980 10.00 500,108 -0.51(-4.83%)
Aug 26, 2002 10.30 10.75 10.15 10.51 513,445 +0.16(+1.55%)
Aug 23, 2002 10.60 10.69 10.35 10.35 448,938 -0.37(-3.45%)
Aug 22, 2002 10.24 10.72 9.970 10.72 395,800 +0.41(+3.98%)
Aug 21, 2002 9.800 10.32 9.650 10.31 303,500 +0.54(+5.53%)
Aug 20, 2002 9.700 9.780 9.550 9.770 72,700 +0.27(+2.84%)
Aug 16, 2002 9.500 9.890 9.260 9.500 143,500 -0.35(-3.55%)
Aug 15, 2002 9.700 9.949 9.400 9.850 281,400 +0.25(+2.60%)
Aug 14, 2002 9.000 9.600 8.950 9.600 115,900 +0.55(+6.08%)
Aug 13, 2002 9.201 9.530 9.000 9.050 161,655 -0.25(-2.69%)
Aug 12, 2002 9.210 9.410 8.950 9.300 125,367 +0.30(+3.33%)
Aug 07, 2002 9.120 9.330 8.750 9.000 200,177 -0.15(-1.64%)
Aug 06, 2002 8.630 10.00 8.610 9.150 277,700 +0.55(+6.40%)
Aug 05, 2002 9.260 9.260 8.200 8.600 10,840,000 -0.65(-7.03%)
Aug 02, 2002 9.380 9.380 7.220 9.250 4,210,400 -0.04(-0.42%)
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.