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, 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%)
Jan 03, 2005 28.96 29.21 28.25 28.37 448,428 -0.43(-1.49%)
Dec 31, 2004 28.78 29.22 28.71 28.80 390,900 -0.05(-0.17%)
Dec 30, 2004 28.59 28.95 28.41 28.85 437,400 +0.32(+1.12%)
Dec 29, 2004 29.27 29.30 28.37 28.53 617,100 -0.17(-0.59%)
Dec 28, 2004 28.28 28.82 28.28 28.70 448,200 +0.30(+1.06%)
Dec 27, 2004 28.56 28.87 27.94 28.40 647,400 -0.16(-0.56%)
Dec 23, 2004 28.68 28.74 28.28 28.56 384,900 -0.17(-0.59%)
Dec 22, 2004 28.46 28.86 28.41 28.73 420,400 +0.10(+0.35%)
Dec 21, 2004 28.21 28.78 27.96 28.63 449,400 +0.27(+0.95%)
Dec 20, 2004 28.68 28.98 27.98 28.36 406,800 -0.42(-1.46%)
Dec 17, 2004 29.11 29.11 28.14 28.78 683,000 -0.30(-1.03%)
Dec 16, 2004 28.38 29.76 28.37 29.08 1,302,900 +0.83(+2.94%)
Dec 15, 2004 27.87 28.40 27.50 28.25 735,900 +0.23(+0.82%)
Dec 14, 2004 27.61 28.23 27.50 28.02 483,200 +0.32(+1.16%)
Dec 13, 2004 27.48 27.89 27.36 27.70 458,200 +0.28(+1.02%)
Dec 10, 2004 27.29 27.87 27.06 27.42 315,200 -0.14(-0.51%)
Dec 09, 2004 27.47 27.79 26.79 27.56 1,139,400 -0.08(-0.29%)
Dec 08, 2004 26.83 28.10 26.72 27.64 967,500 +0.86(+3.21%)
Dec 07, 2004 26.94 27.27 26.63 26.78 728,700 +0.34(+1.29%)
Dec 06, 2004 26.40 26.86 26.24 26.44 682,600 -0.36(-1.34%)
Dec 03, 2004 27.17 27.17 26.32 26.80 487,300 -0.02(-0.06%)
Dec 02, 2004 25.34 27.27 25.17 26.82 1,070,700 +1.57(+6.20%)
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.