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 28, 2002 11.70 11.70 10.94 10.94 47,900 -0.58(-5.03%)
Feb 27, 2002 11.70 11.75 11.41 11.52 62,100 -0.13(-1.12%)
Feb 26, 2002 11.08 11.84 10.90 11.65 233,100 +0.68(+6.20%)
Feb 25, 2002 11.68 11.90 10.88 10.97 179,500 -0.68(-5.84%)
Feb 22, 2002 11.60 11.75 11.20 11.65 89,200 +0.05(+0.43%)
Feb 21, 2002 11.81 12.10 11.60 11.60 150,400 -0.40(-3.33%)
Feb 20, 2002 11.94 12.38 11.70 12.00 183,000 +0.06(+0.50%)
Feb 19, 2002 12.39 12.39 11.75 11.94 134,200 -0.16(-1.32%)
Feb 18, 2002 11.98 12.57 11.98 12.10 139,500 +0.00(+0.00%)
Feb 15, 2002 11.98 12.57 11.98 12.10 139,500 +0.09(+0.75%)
Feb 14, 2002 12.00 12.44 11.84 12.01 143,600 +0.07(+0.59%)
Feb 13, 2002 13.75 13.85 11.94 11.94 645,400 -1.32(-9.95%)
Feb 12, 2002 12.80 13.43 12.25 13.26 203,900 +0.53(+4.16%)
Feb 11, 2002 12.01 12.90 11.62 12.73 260,300 +0.82(+6.88%)
Feb 08, 2002 10.75 11.91 10.32 11.91 69,000 +1.41(+13.43%)
Feb 07, 2002 10.35 10.84 10.25 10.50 129,000 -0.05(-0.47%)
Feb 06, 2002 11.05 11.24 10.41 10.55 87,400 -0.35(-3.21%)
Feb 05, 2002 10.61 11.20 9.860 10.90 170,800 +0.35(+3.32%)
Feb 04, 2002 11.24 11.25 10.55 10.55 51,800 -0.70(-6.22%)
Feb 01, 2002 11.10 11.35 10.86 11.25 77,800 +0.19(+1.72%)
Jan 31, 2002 11.50 11.61 10.92 11.06 148,400 -0.39(-3.41%)
Jan 30, 2002 10.90 11.45 10.00 11.45 304,700 +0.57(+5.24%)
Jan 29, 2002 10.81 10.96 10.40 10.88 81,900 -0.04(-0.37%)
Jan 28, 2002 11.65 11.83 10.86 10.92 104,300 -0.70(-6.02%)
Jan 25, 2002 12.25 12.25 11.40 11.62 62,900 -0.54(-4.44%)
Jan 24, 2002 12.41 13.05 12.14 12.16 244,500 -0.48(-3.80%)
Jan 23, 2002 12.16 12.69 11.96 12.64 104,000 +0.57(+4.72%)
Jan 22, 2002 11.41 12.21 11.40 12.07 63,200 +0.67(+5.88%)
Jan 21, 2002 11.39 11.63 10.96 11.40 80,900 +0.00(+0.00%)
Jan 18, 2002 11.39 11.63 10.96 11.40 80,900 -0.25(-2.15%)
Jan 17, 2002 12.11 12.11 11.40 11.65 86,900 -0.41(-3.40%)
Jan 16, 2002 12.05 12.36 11.95 12.06 48,000 -0.39(-3.13%)
Jan 15, 2002 12.19 12.61 11.70 12.45 136,700 +0.51(+4.27%)
Jan 14, 2002 12.25 12.40 11.68 11.94 261,600 -0.22(-1.81%)
Jan 11, 2002 11.90 12.25 11.80 12.16 72,400 -0.21(-1.70%)
Jan 10, 2002 12.29 12.39 11.51 12.37 81,900 +0.78(+6.73%)
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.