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 (%)
Sep 30, 2004 24.80 24.80 23.94 24.14 690,400 -0.69(-2.78%)
Sep 29, 2004 24.25 25.29 24.25 24.83 644,300 +0.58(+2.39%)
Sep 28, 2004 24.65 24.65 24.02 24.25 640,000 -0.20(-0.82%)
Sep 27, 2004 25.25 25.28 24.45 24.45 659,400 -1.07(-4.19%)
Sep 24, 2004 26.00 26.09 25.42 25.52 739,200 -0.63(-2.41%)
Sep 23, 2004 26.33 26.65 26.15 26.15 700,500 -0.49(-1.84%)
Sep 22, 2004 27.89 27.89 26.60 26.64 868,600 -1.30(-4.65%)
Sep 21, 2004 28.05 28.20 27.41 27.94 587,500 -0.04(-0.14%)
Sep 20, 2004 28.25 28.95 27.70 27.98 455,500 -0.16(-0.57%)
Sep 17, 2004 29.12 29.12 27.74 28.14 725,400 -0.06(-0.21%)
Sep 16, 2004 27.99 28.85 27.98 28.20 508,000 +0.14(+0.52%)
Sep 15, 2004 27.49 28.32 27.40 28.05 588,700 +0.46(+1.69%)
Sep 14, 2004 27.44 28.20 27.05 27.59 597,600 +0.20(+0.73%)
Sep 13, 2004 27.86 28.02 27.09 27.39 525,600 -0.34(-1.24%)
Sep 10, 2004 25.89 27.83 25.32 27.73 805,200 +1.70(+6.51%)
Sep 09, 2004 25.96 26.45 25.66 26.04 394,600 +0.08(+0.31%)
Sep 08, 2004 26.23 26.64 25.81 25.96 412,200 -0.23(-0.88%)
Sep 07, 2004 26.18 26.60 25.76 26.19 315,800 +0.13(+0.50%)
Sep 03, 2004 26.62 26.74 25.78 26.06 347,300 -0.66(-2.47%)
Sep 02, 2004 25.93 26.86 25.77 26.72 508,400 +0.80(+3.09%)
Sep 01, 2004 25.29 26.74 24.80 25.92 564,800 +0.69(+2.73%)
Aug 31, 2004 25.38 25.74 24.50 25.23 496,200 -0.18(-0.71%)
Aug 30, 2004 25.63 25.63 25.32 25.41 826,700 -0.23(-0.90%)
Aug 27, 2004 24.98 25.75 24.84 25.64 366,500 +0.66(+2.64%)
Aug 26, 2004 25.54 25.68 24.80 24.98 605,700 -0.72(-2.80%)
Aug 25, 2004 24.49 25.75 24.44 25.70 569,600 +1.11(+4.51%)
Aug 24, 2004 24.50 24.90 24.25 24.59 286,200 +0.36(+1.49%)
Aug 23, 2004 24.65 25.09 24.06 24.23 456,300 -0.52(-2.10%)
Aug 20, 2004 24.35 24.98 24.01 24.75 475,800 +0.55(+2.27%)
Aug 19, 2004 24.50 24.95 23.80 24.20 847,300 -0.96(-3.82%)
Aug 18, 2004 23.92 25.39 23.60 25.16 1,058,800 +1.41(+5.94%)
Aug 17, 2004 23.36 24.35 23.30 23.75 2,094,100 +0.43(+1.84%)
Aug 16, 2004 21.06 23.36 21.06 23.32 1,285,600 +2.34(+11.15%)
Aug 13, 2004 22.09 22.28 20.57 20.98 960,700 -0.89(-4.07%)
Aug 12, 2004 22.09 23.17 21.20 21.87 1,579,100 +0.37(+1.72%)
Aug 11, 2004 20.41 21.66 20.41 21.50 1,546,900 +0.89(+4.32%)
Aug 10, 2004 20.00 20.61 19.97 20.61 1,300,300 +0.58(+2.90%)
Aug 09, 2004 20.32 20.55 20.00 20.03 666,500 -0.27(-1.33%)
Aug 06, 2004 21.13 21.17 19.93 20.30 2,533,500 -1.27(-5.89%)
Aug 05, 2004 23.36 23.45 21.31 21.57 1,512,500 -1.54(-6.66%)
Aug 04, 2004 24.32 24.32 22.66 23.11 974,500 -0.66(-2.78%)
Aug 03, 2004 25.12 25.18 22.84 23.77 1,699,700 -1.80(-7.04%)
Aug 02, 2004 26.28 26.40 24.97 25.57 444,900 -0.89(-3.36%)
Jul 30, 2004 26.40 26.81 26.22 26.46 327,300 +0.19(+0.72%)
Jul 29, 2004 25.77 26.43 25.65 26.27 622,700 +0.52(+2.02%)
Jul 28, 2004 26.00 26.10 25.05 25.75 662,300 -0.14(-0.54%)
Jul 27, 2004 25.03 26.49 24.64 25.89 845,900 +0.97(+3.89%)
Jul 26, 2004 25.62 26.30 24.50 24.92 654,000 -0.84(-3.26%)
Jul 23, 2004 26.12 26.65 25.51 25.76 821,300 -0.53(-2.02%)
Jul 22, 2004 27.50 27.70 25.97 26.29 1,495,600 -0.94(-3.45%)
Jul 21, 2004 28.63 29.18 26.84 27.23 2,015,500 -3.37(-11.01%)
Jul 20, 2004 30.64 31.32 29.91 30.60 817,300 -0.10(-0.33%)
Jul 19, 2004 31.50 32.40 30.30 30.70 946,700 -0.92(-2.91%)
Jul 16, 2004 30.45 31.91 30.45 31.62 601,800 +0.50(+1.61%)
Jul 15, 2004 31.00 31.29 30.41 31.12 480,600 +0.05(+0.16%)
Jul 14, 2004 31.03 31.75 30.61 31.07 507,200 -0.05(-0.16%)
Jul 13, 2004 31.39 31.90 31.00 31.12 408,100 -0.21(-0.67%)
Jul 12, 2004 30.83 31.48 30.50 31.33 456,500 +0.40(+1.29%)
Jul 09, 2004 30.10 31.00 30.10 30.93 423,300 +0.76(+2.52%)
Jul 08, 2004 30.76 30.88 30.00 30.17 673,700 -0.69(-2.24%)
Jul 07, 2004 29.23 31.00 29.10 30.86 923,900 +1.78(+6.12%)
Jul 06, 2004 29.34 29.55 28.72 29.08 351,800 -0.33(-1.12%)
Jul 02, 2004 29.44 29.60 29.15 29.41 261,200 -0.04(-0.14%)
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.