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 (%)
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%)
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.