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 (%)
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%)
Mar 01, 2004 27.26 28.08 26.82 26.96 542,400 -0.20(-0.73%)
Feb 27, 2004 27.31 27.81 26.99 27.16 578,900 +0.10(+0.37%)
Feb 26, 2004 27.46 27.46 26.99 27.06 374,700 -0.34(-1.24%)
Feb 25, 2004 26.70 27.70 26.60 27.40 475,700 +0.63(+2.35%)
Feb 24, 2004 26.61 27.02 25.76 26.77 598,000 +0.13(+0.49%)
Feb 23, 2004 27.70 27.82 26.57 26.64 392,800 -1.02(-3.69%)
Feb 20, 2004 27.32 28.08 26.82 27.66 650,400 +0.53(+1.95%)
Feb 19, 2004 28.20 28.42 27.03 27.13 684,000 -0.92(-3.28%)
Feb 18, 2004 28.50 28.56 27.63 28.05 416,600 -0.36(-1.27%)
Feb 17, 2004 28.18 28.76 28.15 28.41 287,600 +0.08(+0.28%)
Feb 13, 2004 29.10 29.13 27.98 28.33 458,500 -0.55(-1.90%)
Feb 12, 2004 29.85 30.02 28.61 28.88 962,800 -1.04(-3.48%)
Feb 11, 2004 32.00 32.02 29.02 29.92 1,143,500 -0.45(-1.48%)
Feb 10, 2004 30.45 31.04 30.00 30.37 612,100 -0.10(-0.33%)
Feb 09, 2004 31.03 31.69 30.26 30.47 318,100 -0.27(-0.88%)
Feb 06, 2004 29.16 31.05 29.04 30.74 486,400 +1.50(+5.13%)
Feb 05, 2004 29.00 30.18 29.00 29.24 649,500 +0.17(+0.58%)
Feb 04, 2004 30.35 30.35 29.06 29.07 879,800 -1.49(-4.88%)
Feb 03, 2004 31.44 31.60 30.48 30.56 327,500 -0.13(-0.42%)
Feb 02, 2004 30.49 31.46 30.20 30.69 260,000 +0.31(+1.02%)
Jan 30, 2004 30.81 31.41 30.20 30.38 380,300 -0.62(-2.00%)
Jan 29, 2004 31.29 31.63 30.49 31.00 365,600 -0.01(-0.03%)
Jan 28, 2004 31.89 32.21 30.96 31.01 197,100 -0.99(-3.09%)
Jan 27, 2004 33.13 33.14 31.75 32.00 238,300 -0.71(-2.17%)
Jan 26, 2004 31.78 32.71 31.70 32.71 517,900 +0.92(+2.89%)
Jan 23, 2004 30.72 31.80 30.47 31.79 238,200 +0.93(+3.01%)
Jan 22, 2004 31.80 32.03 30.40 30.86 394,600 -0.88(-2.77%)
Jan 21, 2004 31.30 32.27 31.09 31.74 382,700 +0.44(+1.41%)
Jan 20, 2004 31.83 32.28 31.26 31.30 473,700 -0.62(-1.94%)
Jan 16, 2004 31.87 32.16 31.23 31.92 269,700 +0.23(+0.73%)
Jan 15, 2004 31.82 32.45 31.20 31.69 320,566 -0.35(-1.09%)
Jan 14, 2004 30.82 32.40 30.81 32.04 552,796 +1.14(+3.69%)
Jan 13, 2004 31.05 31.25 30.28 30.90 429,233 -0.16(-0.52%)
Jan 12, 2004 30.40 31.40 30.34 31.06 508,842 +0.72(+2.37%)
Jan 09, 2004 29.94 31.07 29.69 30.34 702,774 +0.17(+0.56%)
Jan 08, 2004 30.07 30.22 29.54 30.17 308,440 +0.08(+0.27%)
Jan 07, 2004 29.34 30.09 28.83 30.09 425,032 +0.81(+2.77%)
Jan 06, 2004 29.64 29.68 29.03 29.28 498,000 -0.41(-1.38%)
Jan 05, 2004 30.00 30.30 29.02 29.69 373,400 -0.24(-0.80%)
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.