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 (%)
Jun 30, 2004 30.27 30.96 30.27 30.51 324,900 +0.04(+0.13%)
Jun 29, 2004 30.04 30.47 29.80 30.47 314,300 +0.40(+1.33%)
Jun 28, 2004 30.42 30.51 29.84 30.07 294,600 -0.28(-0.92%)
Jun 25, 2004 30.30 30.36 29.54 30.35 547,300 +0.11(+0.36%)
Jun 24, 2004 30.20 31.55 29.90 30.24 800,000 +0.85(+2.89%)
Jun 23, 2004 28.40 29.43 28.40 29.39 334,300 +0.96(+3.38%)
Jun 22, 2004 27.47 28.52 27.29 28.43 714,300 +0.86(+3.12%)
Jun 21, 2004 29.14 29.19 27.31 27.57 742,300 -1.66(-5.68%)
Jun 18, 2004 29.08 29.60 28.77 29.23 546,200 -0.02(-0.07%)
Jun 17, 2004 28.36 29.59 28.02 29.25 949,100 +0.94(+3.32%)
Jun 16, 2004 27.40 28.39 27.05 28.31 640,100 +1.05(+3.85%)
Jun 15, 2004 27.36 27.48 26.93 27.26 426,800 +0.12(+0.44%)
Jun 14, 2004 27.55 27.55 27.00 27.14 370,800 -0.45(-1.63%)
Jun 10, 2004 28.27 28.30 27.13 27.59 922,200 -0.50(-1.78%)
Jun 09, 2004 28.45 28.72 28.05 28.09 527,800 -0.54(-1.89%)
Jun 08, 2004 28.86 28.86 28.26 28.63 509,700 -0.11(-0.38%)
Jun 07, 2004 29.25 29.31 28.58 28.74 797,100 -0.39(-1.34%)
Jun 04, 2004 29.92 30.48 29.00 29.13 4,266,000 -2.35(-7.47%)
Jun 03, 2004 32.13 32.35 31.48 31.48 247,700 -0.67(-2.08%)
Jun 02, 2004 32.38 32.64 32.02 32.15 338,600 -0.20(-0.62%)
Jun 01, 2004 32.09 32.50 31.95 32.35 295,400 +0.16(+0.50%)
May 28, 2004 32.00 32.59 31.93 32.19 168,000 -0.11(-0.34%)
May 27, 2004 32.18 32.69 31.98 32.30 545,400 -0.04(-0.12%)
May 26, 2004 32.84 32.84 31.76 32.34 398,400 -0.47(-1.43%)
May 25, 2004 31.50 32.81 31.26 32.81 465,900 +1.28(+4.06%)
May 24, 2004 31.35 32.17 31.20 31.53 533,300 +0.03(+0.10%)
May 21, 2004 31.17 31.94 31.14 31.50 366,800 +0.23(+0.74%)
May 20, 2004 32.01 32.47 31.23 31.27 311,100 -0.52(-1.64%)
May 19, 2004 32.55 32.80 31.52 31.79 560,100 -0.50(-1.55%)
May 18, 2004 32.29 32.79 31.62 32.29 362,100 +0.22(+0.69%)
May 17, 2004 31.76 32.56 31.26 32.07 323,500 -0.05(-0.16%)
May 14, 2004 31.71 33.31 31.71 32.12 391,900 -0.45(-1.38%)
May 13, 2004 33.07 33.17 32.02 32.57 837,800 -0.58(-1.75%)
May 12, 2004 33.15 33.50 31.89 33.15 1,001,300 -0.32(-0.96%)
May 11, 2004 32.71 33.81 32.71 33.47 517,500 +0.77(+2.35%)
May 10, 2004 33.32 33.32 32.39 32.70 702,800 -0.72(-2.15%)
May 07, 2004 33.34 34.24 33.23 33.42 517,100 +0.03(+0.09%)
May 06, 2004 34.15 34.15 32.63 33.39 439,800 -0.60(-1.77%)
May 05, 2004 33.10 34.45 32.84 33.99 498,300 +0.89(+2.69%)
May 04, 2004 33.07 33.62 32.84 33.10 675,800 -0.02(-0.06%)
May 03, 2004 32.70 33.74 32.16 33.12 1,081,200 +0.54(+1.66%)
Apr 30, 2004 33.28 33.55 32.40 32.58 543,400 -0.67(-2.02%)
Apr 29, 2004 33.06 34.06 32.71 33.25 463,200 +0.14(+0.42%)
Apr 28, 2004 34.09 34.32 33.02 33.11 486,400 -1.41(-4.08%)
Apr 27, 2004 34.52 35.19 33.24 34.52 516,500 +0.31(+0.91%)
Apr 26, 2004 34.34 35.32 33.87 34.21 519,600 -0.03(-0.09%)
Apr 23, 2004 34.35 34.84 33.69 34.24 973,900 +0.08(+0.23%)
Apr 22, 2004 33.55 35.35 33.55 34.16 1,093,600 +0.67(+2.00%)
Apr 21, 2004 33.07 34.50 32.98 33.49 1,063,900 +0.56(+1.70%)
Apr 20, 2004 34.85 35.02 32.93 32.93 740,700 -2.02(-5.78%)
Apr 19, 2004 33.90 35.59 33.68 34.95 483,700 +1.18(+3.49%)
Apr 16, 2004 33.27 34.69 33.26 33.77 557,100 +0.44(+1.32%)
Apr 15, 2004 33.49 34.22 32.61 33.33 444,000 +0.00(+0.00%)
Apr 14, 2004 34.23 34.75 32.94 33.33 595,000 -0.83(-2.43%)
Apr 13, 2004 35.30 35.41 34.16 34.16 516,200 -0.95(-2.71%)
Apr 12, 2004 34.85 36.11 34.85 35.11 197,600 +0.16(+0.46%)
Apr 08, 2004 35.20 35.59 34.60 34.95 246,100 -0.12(-0.34%)
Apr 07, 2004 33.75 35.59 33.43 35.07 742,800 +1.31(+3.88%)
Apr 06, 2004 34.61 34.74 33.61 33.76 323,600 -0.84(-2.43%)
Apr 05, 2004 33.98 34.74 33.97 34.60 269,200 +0.36(+1.05%)
Apr 02, 2004 33.36 34.43 33.35 34.24 595,200 +1.06(+3.19%)
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.