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 (%)
Feb 27, 2004 27.31 27.81 26.99 27.16 578,900 +0.10(+0.37%)
Feb 26, 2004 27.46 27.46 26.99 27.06 374,700 -0.34(-1.24%)
Feb 25, 2004 26.70 27.70 26.60 27.40 475,700 +0.63(+2.35%)
Feb 24, 2004 26.61 27.02 25.76 26.77 598,000 +0.13(+0.49%)
Feb 23, 2004 27.70 27.82 26.57 26.64 392,800 -1.02(-3.69%)
Feb 20, 2004 27.32 28.08 26.82 27.66 650,400 +0.53(+1.95%)
Feb 19, 2004 28.20 28.42 27.03 27.13 684,000 -0.92(-3.28%)
Feb 18, 2004 28.50 28.56 27.63 28.05 416,600 -0.36(-1.27%)
Feb 17, 2004 28.18 28.76 28.15 28.41 287,600 +0.08(+0.28%)
Feb 13, 2004 29.10 29.13 27.98 28.33 458,500 -0.55(-1.90%)
Feb 12, 2004 29.85 30.02 28.61 28.88 962,800 -1.04(-3.48%)
Feb 11, 2004 32.00 32.02 29.02 29.92 1,143,500 -0.45(-1.48%)
Feb 10, 2004 30.45 31.04 30.00 30.37 612,100 -0.10(-0.33%)
Feb 09, 2004 31.03 31.69 30.26 30.47 318,100 -0.27(-0.88%)
Feb 06, 2004 29.16 31.05 29.04 30.74 486,400 +1.50(+5.13%)
Feb 05, 2004 29.00 30.18 29.00 29.24 649,500 +0.17(+0.58%)
Feb 04, 2004 30.35 30.35 29.06 29.07 879,800 -1.49(-4.88%)
Feb 03, 2004 31.44 31.60 30.48 30.56 327,500 -0.13(-0.42%)
Feb 02, 2004 30.49 31.46 30.20 30.69 260,000 +0.31(+1.02%)
Jan 30, 2004 30.81 31.41 30.20 30.38 380,300 -0.62(-2.00%)
Jan 29, 2004 31.29 31.63 30.49 31.00 365,600 -0.01(-0.03%)
Jan 28, 2004 31.89 32.21 30.96 31.01 197,100 -0.99(-3.09%)
Jan 27, 2004 33.13 33.14 31.75 32.00 238,300 -0.71(-2.17%)
Jan 26, 2004 31.78 32.71 31.70 32.71 517,900 +0.92(+2.89%)
Jan 23, 2004 30.72 31.80 30.47 31.79 238,200 +0.93(+3.01%)
Jan 22, 2004 31.80 32.03 30.40 30.86 394,600 -0.88(-2.77%)
Jan 21, 2004 31.30 32.27 31.09 31.74 382,700 +0.44(+1.41%)
Jan 20, 2004 31.83 32.28 31.26 31.30 473,700 -0.62(-1.94%)
Jan 16, 2004 31.87 32.16 31.23 31.92 269,700 +0.23(+0.73%)
Jan 15, 2004 31.82 32.45 31.20 31.69 320,566 -0.35(-1.09%)
Jan 14, 2004 30.82 32.40 30.81 32.04 552,796 +1.14(+3.69%)
Jan 13, 2004 31.05 31.25 30.28 30.90 429,233 -0.16(-0.52%)
Jan 12, 2004 30.40 31.40 30.34 31.06 508,842 +0.72(+2.37%)
Jan 09, 2004 29.94 31.07 29.69 30.34 702,774 +0.17(+0.56%)
Jan 08, 2004 30.07 30.22 29.54 30.17 308,440 +0.08(+0.27%)
Jan 07, 2004 29.34 30.09 28.83 30.09 425,032 +0.81(+2.77%)
Jan 06, 2004 29.64 29.68 29.03 29.28 498,000 -0.41(-1.38%)
Jan 05, 2004 30.00 30.30 29.02 29.69 373,400 -0.24(-0.80%)
Jan 02, 2004 29.67 29.97 29.50 29.93 436,500 +0.47(+1.60%)
Dec 31, 2003 29.55 29.87 29.46 29.46 506,400 -0.05(-0.17%)
Dec 30, 2003 28.94 29.64 28.90 29.51 375,474 +0.67(+2.32%)
Dec 29, 2003 28.69 28.98 28.42 28.84 274,911 +0.18(+0.63%)
Dec 26, 2003 28.00 28.71 28.00 28.66 191,187 +0.63(+2.25%)
Dec 24, 2003 27.95 28.27 27.89 28.03 206,528 +0.02(+0.07%)
Dec 23, 2003 27.75 28.13 27.75 28.01 548,831 +0.21(+0.76%)
Dec 22, 2003 27.91 27.91 27.58 27.80 210,981 -0.01(-0.04%)
Dec 19, 2003 27.76 28.25 27.63 27.81 457,093 -0.06(-0.22%)
Dec 18, 2003 27.30 28.40 26.75 27.87 2,178,419 -0.64(-2.24%)
Dec 17, 2003 28.97 29.22 28.03 28.51 560,155 -0.44(-1.52%)
Dec 16, 2003 28.02 29.10 27.63 28.95 561,120 +0.82(+2.92%)
Dec 15, 2003 28.94 29.18 28.12 28.13 418,437 -0.40(-1.40%)
Dec 12, 2003 28.65 28.65 27.35 28.53 479,891 +0.08(+0.28%)
Dec 11, 2003 26.97 28.75 26.98 28.45 513,703 +1.48(+5.49%)
Dec 10, 2003 27.62 27.86 26.03 26.97 385,171 -0.58(-2.11%)
Dec 09, 2003 28.71 29.00 27.55 27.55 420,027 -0.97(-3.40%)
Dec 08, 2003 28.31 28.75 26.84 28.52 521,276 +0.14(+0.49%)
Dec 05, 2003 28.61 28.80 27.93 28.38 212,821 -0.23(-0.80%)
Dec 04, 2003 29.10 29.17 27.52 28.61 339,179 -0.48(-1.65%)
Dec 03, 2003 29.66 29.67 28.88 29.09 502,185 -0.61(-2.05%)
Dec 02, 2003 29.29 29.98 29.05 29.70 841,659 +0.46(+1.57%)
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.