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 28, 2004 32.00 32.59 31.93 32.19 168,000 -0.11(-0.34%)
May 27, 2004 32.18 32.69 31.98 32.30 545,400 -0.04(-0.12%)
May 26, 2004 32.84 32.84 31.76 32.34 398,400 -0.47(-1.43%)
May 25, 2004 31.50 32.81 31.26 32.81 465,900 +1.28(+4.06%)
May 24, 2004 31.35 32.17 31.20 31.53 533,300 +0.03(+0.10%)
May 21, 2004 31.17 31.94 31.14 31.50 366,800 +0.23(+0.74%)
May 20, 2004 32.01 32.47 31.23 31.27 311,100 -0.52(-1.64%)
May 19, 2004 32.55 32.80 31.52 31.79 560,100 -0.50(-1.55%)
May 18, 2004 32.29 32.79 31.62 32.29 362,100 +0.22(+0.69%)
May 17, 2004 31.76 32.56 31.26 32.07 323,500 -0.05(-0.16%)
May 14, 2004 31.71 33.31 31.71 32.12 391,900 -0.45(-1.38%)
May 13, 2004 33.07 33.17 32.02 32.57 837,800 -0.58(-1.75%)
May 12, 2004 33.15 33.50 31.89 33.15 1,001,300 -0.32(-0.96%)
May 11, 2004 32.71 33.81 32.71 33.47 517,500 +0.77(+2.35%)
May 10, 2004 33.32 33.32 32.39 32.70 702,800 -0.72(-2.15%)
May 07, 2004 33.34 34.24 33.23 33.42 517,100 +0.03(+0.09%)
May 06, 2004 34.15 34.15 32.63 33.39 439,800 -0.60(-1.77%)
May 05, 2004 33.10 34.45 32.84 33.99 498,300 +0.89(+2.69%)
May 04, 2004 33.07 33.62 32.84 33.10 675,800 -0.02(-0.06%)
May 03, 2004 32.70 33.74 32.16 33.12 1,081,200 +0.54(+1.66%)
Apr 30, 2004 33.28 33.55 32.40 32.58 543,400 -0.67(-2.02%)
Apr 29, 2004 33.06 34.06 32.71 33.25 463,200 +0.14(+0.42%)
Apr 28, 2004 34.09 34.32 33.02 33.11 486,400 -1.41(-4.08%)
Apr 27, 2004 34.52 35.19 33.24 34.52 516,500 +0.31(+0.91%)
Apr 26, 2004 34.34 35.32 33.87 34.21 519,600 -0.03(-0.09%)
Apr 23, 2004 34.35 34.84 33.69 34.24 973,900 +0.08(+0.23%)
Apr 22, 2004 33.55 35.35 33.55 34.16 1,093,600 +0.67(+2.00%)
Apr 21, 2004 33.07 34.50 32.98 33.49 1,063,900 +0.56(+1.70%)
Apr 20, 2004 34.85 35.02 32.93 32.93 740,700 -2.02(-5.78%)
Apr 19, 2004 33.90 35.59 33.68 34.95 483,700 +1.18(+3.49%)
Apr 16, 2004 33.27 34.69 33.26 33.77 557,100 +0.44(+1.32%)
Apr 15, 2004 33.49 34.22 32.61 33.33 444,000 +0.00(+0.00%)
Apr 14, 2004 34.23 34.75 32.94 33.33 595,000 -0.83(-2.43%)
Apr 13, 2004 35.30 35.41 34.16 34.16 516,200 -0.95(-2.71%)
Apr 12, 2004 34.85 36.11 34.85 35.11 197,600 +0.16(+0.46%)
Apr 08, 2004 35.20 35.59 34.60 34.95 246,100 -0.12(-0.34%)
Apr 07, 2004 33.75 35.59 33.43 35.07 742,800 +1.31(+3.88%)
Apr 06, 2004 34.61 34.74 33.61 33.76 323,600 -0.84(-2.43%)
Apr 05, 2004 33.98 34.74 33.97 34.60 269,200 +0.36(+1.05%)
Apr 02, 2004 33.36 34.43 33.35 34.24 595,200 +1.06(+3.19%)
Apr 01, 2004 32.30 34.07 32.20 33.18 903,800 +0.97(+3.01%)
Mar 31, 2004 32.40 32.88 32.06 32.21 288,800 -0.37(-1.14%)
Mar 30, 2004 32.25 33.15 31.85 32.58 359,600 +0.40(+1.24%)
Mar 29, 2004 31.97 32.74 31.77 32.18 355,800 +0.50(+1.58%)
Mar 26, 2004 31.63 32.00 31.53 31.68 416,400 +0.11(+0.35%)
Mar 25, 2004 29.87 32.19 29.87 31.57 761,200 +1.85(+6.22%)
Mar 24, 2004 30.15 31.15 29.72 29.72 490,100 -0.61(-2.01%)
Mar 23, 2004 31.03 31.57 30.15 30.33 1,101,900 -0.57(-1.84%)
Mar 22, 2004 31.04 31.05 29.95 30.90 553,500 -0.42(-1.34%)
Mar 19, 2004 32.13 32.40 31.15 31.32 395,000 -0.56(-1.76%)
Mar 18, 2004 32.11 32.72 31.60 31.88 298,400 -0.43(-1.33%)
Mar 17, 2004 30.85 32.47 30.82 32.31 515,100 +1.62(+5.28%)
Mar 16, 2004 30.95 31.58 30.30 30.69 535,700 -0.20(-0.65%)
Mar 15, 2004 31.80 32.52 30.69 30.89 536,800 -1.01(-3.17%)
Mar 12, 2004 30.95 32.26 30.81 31.90 454,100 +1.00(+3.24%)
Mar 11, 2004 31.45 31.95 30.78 30.90 811,500 -0.62(-1.97%)
Mar 10, 2004 32.27 32.65 31.40 31.52 1,608,400 -1.29(-3.93%)
Mar 09, 2004 28.53 32.96 28.47 32.81 3,360,400 +4.31(+15.12%)
Mar 08, 2004 29.69 30.45 28.25 28.50 754,100 -1.13(-3.81%)
Mar 05, 2004 28.84 30.22 28.84 29.63 1,229,200 +0.78(+2.70%)
Mar 04, 2004 27.40 29.38 27.15 28.85 1,112,700 +1.53(+5.60%)
Mar 03, 2004 26.91 27.60 26.78 27.32 684,000 +0.43(+1.60%)
Mar 02, 2004 27.06 27.25 26.71 26.89 468,200 -0.07(-0.26%)
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.