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, 2005 22.17 22.30 21.74 21.94 388,112 -0.24(-1.08%)
May 27, 2005 21.46 22.25 21.46 22.18 282,501 +0.56(+2.59%)
May 26, 2005 21.43 21.65 21.37 21.62 301,703 +0.17(+0.79%)
May 25, 2005 22.00 22.10 21.42 21.45 304,646 -0.66(-2.99%)
May 24, 2005 22.11 22.28 21.83 22.11 322,200 -0.12(-0.54%)
May 23, 2005 22.32 22.52 22.00 22.23 360,884 -0.10(-0.45%)
May 20, 2005 22.89 22.90 22.21 22.33 483,113 -0.53(-2.32%)
May 19, 2005 22.12 22.89 21.94 22.86 403,644 +0.75(+3.39%)
May 18, 2005 21.78 22.25 21.68 22.11 993,900 +0.21(+0.96%)
May 17, 2005 21.84 22.03 21.19 21.90 438,563 -0.08(-0.36%)
May 16, 2005 21.50 22.02 21.45 21.98 379,860 +0.35(+1.62%)
May 13, 2005 21.68 22.00 21.28 21.63 284,785 -0.17(-0.78%)
May 12, 2005 21.72 22.00 21.67 21.80 266,525 +0.05(+0.23%)
May 11, 2005 21.79 22.00 21.30 21.75 281,557 -0.15(-0.68%)
May 10, 2005 21.60 22.00 21.51 21.90 205,369 +0.19(+0.88%)
May 09, 2005 21.33 21.78 21.33 21.71 239,664 +0.30(+1.40%)
May 06, 2005 21.62 21.75 21.30 21.41 347,450 -0.10(-0.46%)
May 05, 2005 21.69 21.69 21.13 21.51 481,536 -0.18(-0.83%)
May 04, 2005 21.35 21.72 21.12 21.69 299,676 +0.38(+1.78%)
May 03, 2005 21.39 21.62 20.98 21.31 542,252 -0.07(-0.33%)
May 02, 2005 21.25 21.55 21.00 21.38 380,349 +0.03(+0.14%)
Apr 29, 2005 21.60 22.00 20.83 21.35 683,465 -0.25(-1.16%)
Apr 28, 2005 21.80 22.00 21.56 21.60 385,780 -0.25(-1.14%)
Apr 27, 2005 22.02 22.22 21.84 21.85 478,082 -0.28(-1.27%)
Apr 26, 2005 22.20 22.58 22.03 22.13 427,697 -0.22(-0.98%)
Apr 25, 2005 22.38 22.45 21.95 22.35 183,656 -0.08(-0.36%)
Apr 22, 2005 22.40 22.75 22.24 22.43 359,809 +0.02(+0.07%)
Apr 21, 2005 22.00 22.77 21.84 22.41 453,114 +0.71(+3.29%)
Apr 20, 2005 22.00 22.90 20.88 21.70 1,730,746 -0.80(-3.56%)
Apr 19, 2005 22.38 22.50 22.05 22.50 265,448 +0.24(+1.08%)
Apr 18, 2005 22.74 22.94 22.10 22.26 555,104 -0.25(-1.11%)
Apr 15, 2005 22.48 23.08 22.44 22.51 281,574 +0.03(+0.13%)
Apr 14, 2005 22.83 23.17 22.45 22.48 199,165 -0.30(-1.32%)
Apr 13, 2005 23.13 23.26 22.63 22.78 340,841 -0.45(-1.94%)
Apr 12, 2005 22.91 23.38 22.46 23.23 260,427 +0.26(+1.13%)
Apr 11, 2005 22.77 23.28 22.58 22.97 429,915 +0.18(+0.79%)
Apr 08, 2005 23.07 23.42 22.77 22.79 190,612 -0.36(-1.56%)
Apr 07, 2005 22.65 23.47 22.13 23.15 487,291 +0.54(+2.39%)
Apr 06, 2005 22.30 23.14 22.25 22.61 483,479 +0.36(+1.62%)
Apr 05, 2005 22.38 22.71 22.06 22.25 527,974 -0.15(-0.67%)
Apr 04, 2005 22.24 22.61 22.13 22.40 480,542 +0.09(+0.40%)
Apr 01, 2005 22.69 23.00 22.15 22.31 438,936 -0.35(-1.54%)
Mar 31, 2005 22.37 22.84 22.37 22.66 701,578 -0.02(-0.07%)
Mar 30, 2005 22.19 22.72 22.19 22.68 384,941 +0.41(+1.82%)
Mar 29, 2005 22.37 22.83 22.11 22.27 679,736 +0.00(+0.00%)
Mar 28, 2005 21.00 23.60 20.70 22.27 1,897,490 -1.90(-7.86%)
Mar 24, 2005 23.82 24.27 23.73 24.17 361,884 +0.29(+1.21%)
Mar 23, 2005 23.50 23.98 23.35 23.88 314,672 +0.32(+1.36%)
Mar 22, 2005 23.70 24.10 23.36 23.56 541,113 -0.13(-0.55%)
Mar 21, 2005 24.19 24.41 23.47 23.69 482,510 -0.45(-1.86%)
Mar 18, 2005 23.89 24.62 23.70 24.14 653,325 +0.27(+1.13%)
Mar 17, 2005 24.62 24.65 23.84 23.87 728,942 +0.08(+0.34%)
Mar 16, 2005 23.37 23.96 23.37 23.79 488,976 +0.29(+1.23%)
Mar 15, 2005 23.99 24.12 23.23 23.50 656,486 -0.45(-1.88%)
Mar 14, 2005 23.44 24.06 23.15 23.95 794,048 +1.04(+4.54%)
Mar 11, 2005 23.10 23.21 22.57 22.91 537,617 -0.15(-0.65%)
Mar 10, 2005 22.75 23.44 22.75 23.06 592,745 +0.30(+1.32%)
Mar 09, 2005 22.50 22.87 21.15 22.76 1,470,729 +0.18(+0.80%)
Mar 08, 2005 22.60 22.81 22.43 22.58 584,899 +0.03(+0.13%)
Mar 07, 2005 23.00 23.10 22.47 22.55 485,555 -0.42(-1.83%)
Mar 04, 2005 23.21 23.61 22.95 22.97 688,402 -0.06(-0.26%)
Mar 03, 2005 23.51 24.13 22.91 23.03 695,386 -0.33(-1.41%)
Mar 02, 2005 23.18 23.98 23.08 23.36 619,171 +0.04(+0.17%)
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.