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, 2002 10.15 11.35 10.02 10.98 308,400 +0.37(+3.47%)
Sep 27, 2002 10.80 11.20 10.30 10.61 430,800 -0.20(-1.85%)
Sep 26, 2002 10.40 11.00 10.23 10.81 355,000 +0.45(+4.34%)
Sep 25, 2002 9.820 10.80 9.350 10.36 454,900 +0.89(+9.40%)
Sep 24, 2002 8.400 9.850 8.100 9.470 627,827 +0.52(+5.81%)
Sep 23, 2002 10.35 10.35 8.900 8.950 469,000 -1.34(-13.02%)
Sep 20, 2002 10.19 10.94 10.15 10.29 115,660,000 +0.08(+0.78%)
Sep 19, 2002 10.15 10.50 10.08 10.21 205,092 +0.14(+1.39%)
Sep 18, 2002 10.06 10.55 9.840 10.07 163,085 -0.17(-1.66%)
Sep 17, 2002 10.08 10.28 9.450 10.24 117,400 +0.38(+3.85%)
Sep 16, 2002 9.960 10.13 9.710 9.860 105,556 -0.13(-1.30%)
Sep 13, 2002 10.00 10.00 9.761 9.990 140,692 +0.06(+0.60%)
Sep 12, 2002 9.950 10.08 9.600 9.930 104,400 -0.11(-1.10%)
Sep 11, 2002 9.760 10.14 9.719 10.04 157,800 +0.34(+3.51%)
Sep 10, 2002 9.111 9.750 9.060 9.700 197,930 +0.59(+6.48%)
Sep 09, 2002 9.119 9.200 8.610 9.110 161,000 +0.04(+0.44%)
Sep 06, 2002 9.035 9.400 8.930 9.070 93,900 +0.14(+1.57%)
Sep 05, 2002 9.250 9.250 8.760 8.930 63,600 -0.35(-3.77%)
Sep 04, 2002 8.850 9.440 8.600 9.280 220,337 +0.38(+4.27%)
Sep 03, 2002 9.690 9.700 8.810 8.900 186,838 -0.90(-9.18%)
Aug 30, 2002 10.20 10.25 9.760 9.800 108,669 -0.40(-3.92%)
Aug 29, 2002 10.35 10.42 10.06 10.20 180,145 +0.01(+0.10%)
Aug 28, 2002 10.00 10.40 9.990 10.19 320,235 +0.19(+1.88%)
Aug 27, 2002 10.54 10.54 9.980 10.00 500,108 -0.51(-4.83%)
Aug 26, 2002 10.30 10.75 10.15 10.51 513,445 +0.16(+1.55%)
Aug 23, 2002 10.60 10.69 10.35 10.35 448,938 -0.37(-3.45%)
Aug 22, 2002 10.24 10.72 9.970 10.72 395,800 +0.41(+3.98%)
Aug 21, 2002 9.800 10.32 9.650 10.31 303,500 +0.54(+5.53%)
Aug 20, 2002 9.700 9.780 9.550 9.770 72,700 +0.27(+2.84%)
Aug 16, 2002 9.500 9.890 9.260 9.500 143,500 -0.35(-3.55%)
Aug 15, 2002 9.700 9.949 9.400 9.850 281,400 +0.25(+2.60%)
Aug 14, 2002 9.000 9.600 8.950 9.600 115,900 +0.55(+6.08%)
Aug 13, 2002 9.201 9.530 9.000 9.050 161,655 -0.25(-2.69%)
Aug 12, 2002 9.210 9.410 8.950 9.300 125,367 +0.30(+3.33%)
Aug 07, 2002 9.120 9.330 8.750 9.000 200,177 -0.15(-1.64%)
Aug 06, 2002 8.630 10.00 8.610 9.150 277,700 +0.55(+6.40%)
Aug 05, 2002 9.260 9.260 8.200 8.600 10,840,000 -0.65(-7.03%)
Aug 02, 2002 9.380 9.380 7.220 9.250 4,210,400 -0.04(-0.42%)
Aug 01, 2002 9.700 10.10 9.200 9.289 91,800 -0.35(-3.64%)
Jul 31, 2002 9.910 10.30 9.230 9.640 261,500 -0.34(-3.41%)
Jul 30, 2002 10.74 10.74 9.980 9.980 250,900 -0.87(-8.02%)
Jul 29, 2002 10.01 10.88 9.970 10.85 190,800 +0.70(+6.90%)
Jul 26, 2002 10.75 10.84 9.850 10.15 371,950 -0.59(-5.49%)
Jul 25, 2002 10.49 11.74 10.25 10.74 212,954 +0.25(+2.38%)
Jul 24, 2002 9.500 10.50 8.780 10.49 508,800 +1.09(+11.60%)
Jul 23, 2002 10.16 11.03 9.400 9.400 1,068,300 -0.80(-7.84%)
Jul 22, 2002 10.47 12.07 9.990 10.20 229,674 -0.30(-2.86%)
Jul 19, 2002 11.65 11.95 10.50 10.50 159,500 -1.53(-12.72%)
Jul 17, 2002 12.30 12.50 11.79 12.03 527,300 +1.03(+9.36%)
Jul 12, 2002 10.75 11.05 10.55 11.00 129,300 +0.25(+2.33%)
Jul 11, 2002 10.00 10.75 9.940 10.75 239,200 +0.76(+7.61%)
Jul 10, 2002 10.99 11.19 9.900 9.990 193,000 -1.01(-9.18%)
Jul 09, 2002 11.10 11.10 11.00 11.00 229,600 -0.10(-0.90%)
Jul 08, 2002 10.59 11.10 10.59 11.10 206,600 +0.50(+4.72%)
Jul 05, 2002 10.70 11.12 10.45 10.60 107,500 -0.36(-3.28%)
Jul 04, 2002 10.95 11.11 10.07 10.96 211,200 +0.00(+0.00%)
Jul 03, 2002 10.95 11.11 10.07 10.96 211,200 -0.04(-0.36%)
Jul 02, 2002 11.42 11.45 9.901 11.00 417,200 -0.50(-4.35%)
Jul 01, 2002 12.08 12.27 11.19 11.50 490,400 -0.83(-6.73%)
Jun 28, 2002 11.27 12.53 11.18 12.33 390,600 +1.03(+9.12%)
Jun 27, 2002 10.94 11.30 10.60 11.30 164,600 +0.53(+4.91%)
Jun 26, 2002 10.35 10.98 10.25 10.77 276,400 +0.31(+2.96%)
Jun 25, 2002 10.52 11.00 10.40 10.46 381,300 +0.69(+7.06%)
Jun 21, 2002 9.080 10.07 8.750 9.770 196,200 +0.35(+3.72%)
Jun 20, 2002 9.880 9.970 9.250 9.420 210,600 -0.44(-4.46%)
Jun 19, 2002 9.800 10.00 9.750 9.860 85,200 -0.04(-0.40%)
Jun 18, 2002 9.900 10.06 9.600 9.900 140,000 -0.10(-1.00%)
Jun 17, 2002 9.410 10.00 9.400 10.00 167,900 +0.61(+6.50%)
Jun 14, 2002 9.450 9.764 8.950 9.390 116,200 -0.54(-5.44%)
Jun 12, 2002 9.080 10.00 9.020 9.930 209,100 +0.93(+10.33%)
Jun 11, 2002 8.940 9.100 8.620 9.000 149,900 +0.06(+0.67%)
Jun 10, 2002 8.700 9.100 7.950 8.940 698,300 +0.19(+2.17%)
Jun 07, 2002 8.010 9.250 7.500 8.750 224,500 +0.73(+9.10%)
Jun 06, 2002 8.930 9.050 8.000 8.020 197,800 -1.00(-11.09%)
Jun 05, 2002 8.860 9.400 8.740 9.020 317,700 +0.02(+0.22%)
May 31, 2002 8.510 9.040 8.500 9.000 97,800 -0.27(-2.91%)
May 28, 2002 8.649 9.480 8.410 9.270 132,200 +0.76(+8.93%)
May 27, 2002 9.429 9.429 8.500 8.510 193,100 +0.00(+0.00%)
May 24, 2002 9.429 9.429 8.500 8.510 193,100 -0.99(-10.42%)
May 23, 2002 8.770 9.550 8.560 9.500 214,100 +0.64(+7.22%)
May 22, 2002 8.880 9.150 8.670 8.860 105,100 -0.34(-3.70%)
May 21, 2002 7.685 9.200 7.680 9.200 110,500 +1.46(+18.85%)
May 20, 2002 8.740 8.740 7.740 7.741 80,600 -0.99(-11.33%)
May 17, 2002 9.100 9.150 8.700 8.730 203,900 -0.32(-3.54%)
May 16, 2002 9.129 9.129 8.920 9.050 70,900 -0.03(-0.34%)
May 15, 2002 8.850 9.500 8.580 9.081 156,600 +0.27(+3.08%)
May 14, 2002 8.500 8.870 8.140 8.810 87,500 +0.31(+3.65%)
May 13, 2002 8.190 8.630 8.100 8.500 71,200 +0.35(+4.29%)
May 10, 2002 8.550 8.900 7.400 8.150 164,200 -0.47(-5.45%)
May 09, 2002 8.700 8.950 8.550 8.620 81,000 -0.21(-2.38%)
May 08, 2002 8.400 9.000 8.300 8.830 122,400 +0.65(+7.95%)
May 07, 2002 9.280 9.680 8.170 8.180 139,200 -1.02(-11.09%)
May 06, 2002 9.425 9.470 9.050 9.200 256,600 -0.01(-0.11%)
May 03, 2002 9.070 9.490 9.060 9.210 261,000 +0.08(+0.88%)
May 02, 2002 9.560 9.970 9.100 9.130 98,900 -0.49(-5.09%)
May 01, 2002 9.640 9.900 9.400 9.620 279,000 -0.18(-1.84%)
Apr 30, 2002 9.790 10.09 9.500 9.800 193,800 +0.30(+3.16%)
Apr 29, 2002 10.30 10.85 9.450 9.500 401,300 -0.10(-1.04%)
Apr 26, 2002 9.500 9.990 8.960 9.600 226,500 -0.07(-0.71%)
Apr 25, 2002 10.17 10.19 9.500 9.669 100,800 -0.48(-4.74%)
Apr 24, 2002 9.540 10.30 9.540 10.15 719,300 +0.40(+4.10%)
Apr 23, 2002 10.09 10.20 9.380 9.750 339,100 -0.34(-3.37%)
Apr 22, 2002 10.81 10.99 9.830 10.09 398,200 -0.62(-5.79%)
Apr 19, 2002 11.50 11.70 10.65 10.71 100,200 -0.98(-8.38%)
Apr 18, 2002 11.80 11.80 11.26 11.69 103,300 -0.11(-0.93%)
Apr 17, 2002 11.68 12.00 11.38 11.80 158,100 +0.28(+2.43%)
Apr 16, 2002 11.75 11.75 11.52 11.52 240,600 -0.10(-0.86%)
Apr 15, 2002 12.10 12.32 11.52 11.62 96,400 -0.76(-6.14%)
Apr 12, 2002 12.39 12.40 12.10 12.38 202,300 +0.10(+0.81%)
Apr 11, 2002 12.34 12.41 12.11 12.28 103,000 -0.07(-0.57%)
Apr 10, 2002 12.70 12.71 12.19 12.35 189,300 -0.05(-0.40%)
Apr 09, 2002 12.32 12.82 12.32 12.40 148,100 +0.05(+0.40%)
Apr 08, 2002 12.40 12.41 12.02 12.35 229,100 +0.04(+0.32%)
Apr 05, 2002 12.41 12.48 12.21 12.31 279,900 -0.17(-1.36%)
Apr 04, 2002 12.29 12.60 12.19 12.48 153,900 -0.02(-0.16%)
Apr 03, 2002 13.00 13.00 12.40 12.50 300,400 -0.75(-5.66%)
Apr 02, 2002 13.31 13.60 12.90 13.25 201,900 -0.10(-0.75%)
Apr 01, 2002 14.25 14.33 13.06 13.35 259,300 -0.91(-6.38%)
Mar 29, 2002 13.20 14.81 13.19 14.26 513,700 +0.00(+0.00%)
Mar 28, 2002 13.20 14.81 13.19 14.26 513,700 +1.26(+9.69%)
Mar 27, 2002 12.20 13.10 11.80 13.00 547,600 -0.20(-1.52%)
Mar 26, 2002 13.20 13.25 13.13 13.20 236,900 -0.01(-0.08%)
Mar 25, 2002 13.15 13.74 13.00 13.21 141,300 +0.15(+1.15%)
Mar 22, 2002 13.22 13.50 12.89 13.06 220,400 -0.16(-1.21%)
Mar 21, 2002 12.98 13.45 12.98 13.22 146,500 +0.33(+2.56%)
Mar 20, 2002 13.38 13.50 12.89 12.89 132,100 -0.31(-2.35%)
Mar 19, 2002 13.09 13.53 13.06 13.20 257,400 +0.00(+0.00%)
Mar 18, 2002 13.35 13.40 13.06 13.20 246,400 +0.16(+1.23%)
Mar 15, 2002 13.84 13.84 12.87 13.04 104,100 -0.76(-5.51%)
Mar 14, 2002 12.79 13.80 12.79 13.80 87,200 +0.98(+7.64%)
Mar 13, 2002 12.79 12.97 12.45 12.82 51,600 -0.08(-0.62%)
Mar 12, 2002 12.01 13.00 12.01 12.90 90,600 +1.01(+8.49%)
Mar 11, 2002 12.50 12.62 11.55 11.89 88,300 -0.57(-4.57%)
Mar 08, 2002 12.46 12.84 12.34 12.46 124,200 +0.11(+0.89%)
Mar 07, 2002 12.04 12.45 12.04 12.35 120,000 +0.52(+4.40%)
Mar 06, 2002 11.65 11.90 11.65 11.83 121,000 +0.18(+1.55%)
Mar 05, 2002 11.50 11.69 11.29 11.65 121,400 +0.28(+2.46%)
Mar 04, 2002 11.17 11.54 11.15 11.37 127,300 +0.37(+3.36%)
Mar 01, 2002 11.22 11.22 10.90 11.00 67,400 +0.06(+0.55%)
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.