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 (%)
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%)
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.