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 (%)
Jul 29, 2005 21.68 21.84 21.35 21.83 714,900 +0.21(+0.97%)
Jul 28, 2005 21.45 21.81 21.08 21.62 713,300 +0.24(+1.12%)
Jul 27, 2005 21.50 21.65 21.08 21.38 386,536 -0.10(-0.47%)
Jul 26, 2005 21.09 21.59 21.09 21.48 773,146 +0.39(+1.85%)
Jul 25, 2005 21.48 21.61 20.88 21.09 610,839 -0.41(-1.91%)
Jul 22, 2005 21.36 21.52 20.84 21.50 659,615 +0.19(+0.89%)
Jul 21, 2005 22.06 22.06 21.27 21.31 1,238,066 -0.81(-3.66%)
Jul 20, 2005 22.47 22.55 20.86 22.12 8,221,843 -2.21(-9.08%)
Jul 19, 2005 24.03 24.50 24.00 24.33 349,912 +0.27(+1.12%)
Jul 18, 2005 24.25 24.55 23.82 24.06 347,541 -0.22(-0.91%)
Jul 15, 2005 23.92 24.53 23.87 24.28 491,563 +0.22(+0.91%)
Jul 14, 2005 24.16 24.19 23.60 24.06 264,557 +0.14(+0.59%)
Jul 13, 2005 24.04 24.15 23.60 23.92 395,199 -0.12(-0.50%)
Jul 12, 2005 23.95 24.22 23.87 24.04 448,675 +0.21(+0.88%)
Jul 11, 2005 23.30 23.96 23.29 23.83 773,205 +0.54(+2.32%)
Jul 08, 2005 23.15 23.63 22.99 23.29 791,806 +0.25(+1.09%)
Jul 07, 2005 22.90 23.35 22.83 23.04 570,593 -0.09(-0.39%)
Jul 06, 2005 23.40 23.44 23.02 23.13 203,412 -0.22(-0.94%)
Jul 05, 2005 23.21 23.52 23.16 23.35 333,800 +0.06(+0.26%)
Jul 01, 2005 23.42 23.56 22.40 23.29 347,600 -0.04(-0.17%)
Jun 30, 2005 23.54 23.62 22.80 23.33 599,694 -0.06(-0.26%)
Jun 29, 2005 23.90 23.96 23.35 23.39 353,226 -0.44(-1.85%)
Jun 28, 2005 23.67 23.92 23.33 23.83 351,189 +0.23(+0.97%)
Jun 27, 2005 24.01 24.09 23.26 23.60 457,736 -0.40(-1.67%)
Jun 24, 2005 24.00 24.22 23.90 24.00 401,418 +0.02(+0.08%)
Jun 23, 2005 24.12 24.38 23.95 23.98 276,783 -0.24(-0.99%)
Jun 22, 2005 24.08 24.60 23.99 24.22 251,200 +0.18(+0.75%)
Jun 21, 2005 24.61 24.74 23.87 24.04 476,305 -0.56(-2.28%)
Jun 20, 2005 24.45 24.95 24.31 24.60 515,932 +0.13(+0.53%)
Jun 17, 2005 23.81 24.60 23.71 24.47 960,883 +0.77(+3.25%)
Jun 16, 2005 23.93 23.95 23.33 23.70 532,817 -0.07(-0.29%)
Jun 15, 2005 22.91 23.96 22.91 23.77 1,771,937 +1.32(+5.88%)
Jun 14, 2005 22.19 22.45 22.00 22.45 211,781 +0.20(+0.90%)
Jun 13, 2005 22.02 22.43 22.00 22.25 259,657 +0.17(+0.77%)
Jun 10, 2005 22.17 22.17 21.80 22.08 285,515 +0.00(+0.00%)
Jun 09, 2005 21.89 22.23 21.60 22.08 912,400 +0.11(+0.50%)
Jun 08, 2005 21.57 21.98 21.57 21.97 509,558 +0.38(+1.76%)
Jun 07, 2005 21.59 21.88 21.30 21.59 483,841 +0.05(+0.23%)
Jun 06, 2005 22.21 22.40 21.27 21.54 562,660 -0.61(-2.75%)
Jun 03, 2005 22.35 22.42 22.06 22.15 532,994 -0.24(-1.07%)
Jun 02, 2005 22.54 22.65 22.34 22.39 304,130 -0.18(-0.80%)
Jun 01, 2005 21.76 22.63 21.76 22.57 436,300 +0.63(+2.87%)
May 31, 2005 22.17 22.30 21.74 21.94 388,112 -0.24(-1.08%)
May 27, 2005 21.46 22.25 21.46 22.18 282,501 +0.56(+2.59%)
May 26, 2005 21.43 21.65 21.37 21.62 301,703 +0.17(+0.79%)
May 25, 2005 22.00 22.10 21.42 21.45 304,646 -0.66(-2.99%)
May 24, 2005 22.11 22.28 21.83 22.11 322,200 -0.12(-0.54%)
May 23, 2005 22.32 22.52 22.00 22.23 360,884 -0.10(-0.45%)
May 20, 2005 22.89 22.90 22.21 22.33 483,113 -0.53(-2.32%)
May 19, 2005 22.12 22.89 21.94 22.86 403,644 +0.75(+3.39%)
May 18, 2005 21.78 22.25 21.68 22.11 993,900 +0.21(+0.96%)
May 17, 2005 21.84 22.03 21.19 21.90 438,563 -0.08(-0.36%)
May 16, 2005 21.50 22.02 21.45 21.98 379,860 +0.35(+1.62%)
May 13, 2005 21.68 22.00 21.28 21.63 284,785 -0.17(-0.78%)
May 12, 2005 21.72 22.00 21.67 21.80 266,525 +0.05(+0.23%)
May 11, 2005 21.79 22.00 21.30 21.75 281,557 -0.15(-0.68%)
May 10, 2005 21.60 22.00 21.51 21.90 205,369 +0.19(+0.88%)
May 09, 2005 21.33 21.78 21.33 21.71 239,664 +0.30(+1.40%)
May 06, 2005 21.62 21.75 21.30 21.41 347,450 -0.10(-0.46%)
May 05, 2005 21.69 21.69 21.13 21.51 481,536 -0.18(-0.83%)
May 04, 2005 21.35 21.72 21.12 21.69 299,676 +0.38(+1.78%)
May 03, 2005 21.39 21.62 20.98 21.31 542,252 -0.07(-0.33%)
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.