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 (%)
Dec 31, 2004 28.78 29.22 28.71 28.80 390,900 -0.05(-0.17%)
Dec 30, 2004 28.59 28.95 28.41 28.85 437,400 +0.32(+1.12%)
Dec 29, 2004 29.27 29.30 28.37 28.53 617,100 -0.17(-0.59%)
Dec 28, 2004 28.28 28.82 28.28 28.70 448,200 +0.30(+1.06%)
Dec 27, 2004 28.56 28.87 27.94 28.40 647,400 -0.16(-0.56%)
Dec 23, 2004 28.68 28.74 28.28 28.56 384,900 -0.17(-0.59%)
Dec 22, 2004 28.46 28.86 28.41 28.73 420,400 +0.10(+0.35%)
Dec 21, 2004 28.21 28.78 27.96 28.63 449,400 +0.27(+0.95%)
Dec 20, 2004 28.68 28.98 27.98 28.36 406,800 -0.42(-1.46%)
Dec 17, 2004 29.11 29.11 28.14 28.78 683,000 -0.30(-1.03%)
Dec 16, 2004 28.38 29.76 28.37 29.08 1,302,900 +0.83(+2.94%)
Dec 15, 2004 27.87 28.40 27.50 28.25 735,900 +0.23(+0.82%)
Dec 14, 2004 27.61 28.23 27.50 28.02 483,200 +0.32(+1.16%)
Dec 13, 2004 27.48 27.89 27.36 27.70 458,200 +0.28(+1.02%)
Dec 10, 2004 27.29 27.87 27.06 27.42 315,200 -0.14(-0.51%)
Dec 09, 2004 27.47 27.79 26.79 27.56 1,139,400 -0.08(-0.29%)
Dec 08, 2004 26.83 28.10 26.72 27.64 967,500 +0.86(+3.21%)
Dec 07, 2004 26.94 27.27 26.63 26.78 728,700 +0.34(+1.29%)
Dec 06, 2004 26.40 26.86 26.24 26.44 682,600 -0.36(-1.34%)
Dec 03, 2004 27.17 27.17 26.32 26.80 487,300 -0.02(-0.06%)
Dec 02, 2004 25.34 27.27 25.17 26.82 1,070,700 +1.57(+6.20%)
Dec 01, 2004 24.91 25.38 24.91 25.25 360,600 +0.31(+1.24%)
Nov 30, 2004 24.88 25.22 24.42 24.94 510,800 -0.04(-0.16%)
Nov 29, 2004 25.25 25.25 24.50 24.98 478,100 -0.18(-0.72%)
Nov 26, 2004 24.96 25.39 24.96 25.16 187,800 +0.05(+0.20%)
Nov 24, 2004 24.44 25.28 24.26 25.11 803,000 +0.55(+2.24%)
Nov 23, 2004 24.54 24.72 24.25 24.56 526,200 +0.07(+0.29%)
Nov 22, 2004 24.56 25.14 24.36 24.49 898,500 -0.36(-1.45%)
Nov 19, 2004 24.69 25.07 24.33 24.85 742,800 -0.02(-0.08%)
Nov 18, 2004 24.98 25.05 24.48 24.87 802,100 -0.05(-0.20%)
Nov 17, 2004 25.33 25.59 24.45 24.92 1,275,300 -0.30(-1.19%)
Nov 16, 2004 25.74 25.92 25.10 25.22 924,800 -0.59(-2.29%)
Nov 15, 2004 25.60 25.93 25.00 25.81 1,012,400 +0.17(+0.66%)
Nov 12, 2004 25.25 26.05 24.64 25.64 1,767,900 +0.82(+3.30%)
Nov 11, 2004 29.41 29.50 24.59 24.82 5,716,100 -4.51(-15.38%)
Nov 10, 2004 28.40 29.34 27.50 29.33 1,713,200 +1.27(+4.53%)
Nov 09, 2004 27.49 28.79 27.29 28.06 838,300 +0.53(+1.93%)
Nov 08, 2004 27.51 27.60 27.17 27.53 640,100 -0.01(-0.04%)
Nov 05, 2004 27.75 28.05 27.35 27.54 807,400 -0.31(-1.11%)
Nov 04, 2004 27.98 28.08 27.26 27.85 518,300 -0.24(-0.85%)
Nov 03, 2004 27.42 28.37 27.36 28.09 740,900 +0.95(+3.50%)
Nov 02, 2004 27.25 27.50 27.13 27.14 706,900 +0.09(+0.33%)
Nov 01, 2004 26.64 27.24 26.29 27.05 808,600 +0.41(+1.54%)
Oct 29, 2004 27.03 27.93 26.60 26.64 1,145,500 -0.46(-1.70%)
Oct 28, 2004 26.96 27.26 26.66 27.10 668,200 -0.01(-0.04%)
Oct 27, 2004 25.35 27.11 25.25 27.11 966,800 +1.76(+6.94%)
Oct 26, 2004 24.35 25.41 24.30 25.35 860,900 +1.12(+4.62%)
Oct 25, 2004 24.61 24.70 24.01 24.23 715,900 -0.50(-2.02%)
Oct 22, 2004 24.98 25.19 24.27 24.73 937,300 -0.14(-0.56%)
Oct 21, 2004 25.20 25.34 24.65 24.87 1,140,000 -0.13(-0.52%)
Oct 20, 2004 24.70 25.96 24.50 25.00 2,378,900 +0.49(+2.00%)
Oct 19, 2004 24.24 24.76 23.96 24.51 1,267,800 +0.26(+1.07%)
Oct 18, 2004 23.87 24.80 23.61 24.25 993,300 +0.60(+2.54%)
Oct 15, 2004 22.84 24.46 22.70 23.65 1,446,900 +0.84(+3.68%)
Oct 14, 2004 22.90 22.90 22.27 22.81 754,800 +0.18(+0.80%)
Oct 13, 2004 23.58 23.70 22.36 22.63 615,400 -0.83(-3.54%)
Oct 12, 2004 23.42 23.65 23.01 23.46 610,700 -0.15(-0.64%)
Oct 11, 2004 23.48 23.78 23.33 23.61 261,700 +0.10(+0.43%)
Oct 08, 2004 24.29 24.32 23.18 23.51 628,400 -0.53(-2.20%)
Oct 07, 2004 23.80 24.15 22.67 24.04 1,162,000 +0.43(+1.82%)
Oct 06, 2004 23.93 24.05 23.22 23.61 591,800 -0.17(-0.71%)
Oct 05, 2004 24.18 24.33 23.75 23.78 517,500 -0.46(-1.90%)
Oct 04, 2004 24.56 24.99 24.19 24.24 452,100 -0.36(-1.46%)
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.