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 (%)
Mar 31, 2005 22.37 22.84 22.37 22.66 701,578 -0.02(-0.07%)
Mar 30, 2005 22.19 22.72 22.19 22.68 384,941 +0.41(+1.82%)
Mar 29, 2005 22.37 22.83 22.11 22.27 679,736 +0.00(+0.00%)
Mar 28, 2005 21.00 23.60 20.70 22.27 1,897,490 -1.90(-7.86%)
Mar 24, 2005 23.82 24.27 23.73 24.17 361,884 +0.29(+1.21%)
Mar 23, 2005 23.50 23.98 23.35 23.88 314,672 +0.32(+1.36%)
Mar 22, 2005 23.70 24.10 23.36 23.56 541,113 -0.13(-0.55%)
Mar 21, 2005 24.19 24.41 23.47 23.69 482,510 -0.45(-1.86%)
Mar 18, 2005 23.89 24.62 23.70 24.14 653,325 +0.27(+1.13%)
Mar 17, 2005 24.62 24.65 23.84 23.87 728,942 +0.08(+0.34%)
Mar 16, 2005 23.37 23.96 23.37 23.79 488,976 +0.29(+1.23%)
Mar 15, 2005 23.99 24.12 23.23 23.50 656,486 -0.45(-1.88%)
Mar 14, 2005 23.44 24.06 23.15 23.95 794,048 +1.04(+4.54%)
Mar 11, 2005 23.10 23.21 22.57 22.91 537,617 -0.15(-0.65%)
Mar 10, 2005 22.75 23.44 22.75 23.06 592,745 +0.30(+1.32%)
Mar 09, 2005 22.50 22.87 21.15 22.76 1,470,729 +0.18(+0.80%)
Mar 08, 2005 22.60 22.81 22.43 22.58 584,899 +0.03(+0.13%)
Mar 07, 2005 23.00 23.10 22.47 22.55 485,555 -0.42(-1.83%)
Mar 04, 2005 23.21 23.61 22.95 22.97 688,402 -0.06(-0.26%)
Mar 03, 2005 23.51 24.13 22.91 23.03 695,386 -0.33(-1.41%)
Mar 02, 2005 23.18 23.98 23.08 23.36 619,171 +0.04(+0.17%)
Mar 01, 2005 23.22 23.73 23.22 23.32 626,418 +0.02(+0.09%)
Feb 28, 2005 23.60 23.76 23.16 23.30 425,928 -0.35(-1.48%)
Feb 25, 2005 23.97 24.11 23.55 23.65 837,265 -0.19(-0.80%)
Feb 24, 2005 24.04 24.04 22.90 23.84 1,860,842 -0.52(-2.13%)
Feb 23, 2005 24.77 25.05 23.68 24.36 1,499,395 -0.28(-1.14%)
Feb 22, 2005 25.20 25.26 24.44 24.64 910,634 -0.55(-2.18%)
Feb 18, 2005 25.98 26.16 25.16 25.19 578,225 -0.70(-2.70%)
Feb 17, 2005 26.18 26.60 25.53 25.89 499,044 -0.25(-0.96%)
Feb 16, 2005 26.68 26.80 25.98 26.14 703,800 -0.66(-2.46%)
Feb 15, 2005 25.90 27.50 25.61 26.80 678,562 +1.08(+4.20%)
Feb 14, 2005 26.55 26.70 25.68 25.72 418,321 -0.80(-3.02%)
Feb 11, 2005 25.74 26.59 25.29 26.52 811,447 +0.26(+0.99%)
Feb 10, 2005 26.83 27.01 25.85 26.26 483,600 -0.44(-1.65%)
Feb 09, 2005 28.02 28.10 26.68 26.70 363,785 -1.35(-4.81%)
Feb 08, 2005 28.26 28.68 27.63 28.05 279,102 -0.28(-0.99%)
Feb 07, 2005 28.15 28.58 28.11 28.33 397,454 +0.09(+0.32%)
Feb 04, 2005 27.20 28.33 27.20 28.24 398,798 +1.04(+3.82%)
Feb 03, 2005 27.53 27.76 26.86 27.20 454,449 -0.30(-1.09%)
Feb 02, 2005 27.68 27.76 27.29 27.50 216,344 -0.06(-0.22%)
Feb 01, 2005 27.50 27.90 27.19 27.56 277,202 +0.05(+0.18%)
Jan 31, 2005 27.22 27.75 27.05 27.51 326,211 +0.48(+1.78%)
Jan 28, 2005 27.36 27.60 26.50 27.03 393,363 -0.33(-1.21%)
Jan 27, 2005 27.35 28.00 27.15 27.36 385,044 +0.04(+0.15%)
Jan 26, 2005 27.05 27.45 26.81 27.32 482,675 +0.34(+1.26%)
Jan 25, 2005 26.81 27.90 26.81 26.98 402,341 +0.01(+0.04%)
Jan 24, 2005 27.75 28.10 26.79 26.97 359,476 -0.59(-2.14%)
Jan 21, 2005 28.26 28.40 27.52 27.56 267,862 -0.68(-2.41%)
Jan 20, 2005 28.50 29.27 28.22 28.24 518,035 -0.50(-1.74%)
Jan 19, 2005 29.01 29.11 28.48 28.74 340,111 -0.36(-1.24%)
Jan 18, 2005 27.95 29.27 27.68 29.10 336,403 +1.09(+3.89%)
Jan 14, 2005 27.70 28.11 27.52 28.01 203,650 +0.44(+1.60%)
Jan 13, 2005 28.32 28.49 27.55 27.57 542,300 -0.83(-2.92%)
Jan 12, 2005 28.50 28.74 27.60 28.40 500,979 -0.20(-0.70%)
Jan 11, 2005 29.12 29.27 28.28 28.60 509,466 -0.64(-2.19%)
Jan 10, 2005 28.88 29.95 28.86 29.24 557,957 +0.23(+0.79%)
Jan 07, 2005 29.00 29.43 28.27 29.01 672,270 -0.03(-0.10%)
Jan 06, 2005 27.87 29.28 27.73 29.04 592,606 +1.24(+4.46%)
Jan 05, 2005 27.53 28.50 27.33 27.80 652,808 +0.07(+0.25%)
Jan 04, 2005 28.50 28.65 27.00 27.73 1,150,576 -0.64(-2.26%)
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.