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 (%)
Nov 29, 2002 16.50 16.80 16.34 16.78 207,400 +0.38(+2.32%)
Nov 27, 2002 16.00 16.60 15.40 16.40 407,400 +0.42(+2.63%)
Nov 26, 2002 16.70 16.77 15.98 15.98 718,600 -0.75(-4.48%)
Nov 25, 2002 16.45 16.94 16.20 16.73 750,600 +0.24(+1.46%)
Nov 22, 2002 15.71 16.84 15.66 16.49 834,100 +0.70(+4.43%)
Nov 21, 2002 16.00 16.25 15.25 15.79 1,553,500 -0.21(-1.31%)
Nov 20, 2002 14.87 16.67 14.50 16.00 5,661,200 +0.09(+0.57%)
Nov 19, 2002 15.85 16.67 15.59 15.91 2,116,400 -0.09(-0.56%)
Nov 18, 2002 17.50 17.50 15.73 16.00 5,905,100 +3.30(+25.98%)
Nov 15, 2002 12.77 13.00 11.98 12.70 895,500 +0.02(+0.16%)
Nov 14, 2002 12.17 12.75 12.12 12.68 354,000 +0.51(+4.19%)
Nov 13, 2002 11.95 12.87 11.75 12.17 513,200 +0.16(+1.33%)
Nov 12, 2002 13.17 13.30 11.82 12.01 1,038,200 -1.11(-8.46%)
Nov 11, 2002 14.30 14.40 13.12 13.12 548,800 -1.21(-8.44%)
Nov 08, 2002 14.40 14.79 14.24 14.33 295,700 +0.04(+0.28%)
Nov 07, 2002 14.71 14.85 14.12 14.29 285,600 -0.53(-3.58%)
Nov 06, 2002 14.15 14.82 14.01 14.82 415,700 +0.72(+5.11%)
Nov 05, 2002 14.12 14.50 13.80 14.10 480,600 -0.02(-0.14%)
Nov 04, 2002 14.70 15.36 14.12 14.12 481,800 -0.51(-3.48%)
Nov 01, 2002 14.45 14.63 13.95 14.63 273,400 +0.11(+0.75%)
Oct 31, 2002 14.15 15.00 13.95 14.52 465,133 +0.42(+2.98%)
Oct 30, 2002 13.66 14.60 12.85 14.10 570,900 +0.40(+2.92%)
Oct 29, 2002 13.77 14.39 13.10 13.70 771,500 +0.01(+0.07%)
Oct 28, 2002 12.75 13.83 12.75 13.69 694,000 +0.79(+6.12%)
Oct 25, 2002 12.00 12.90 11.76 12.90 320,251 +1.00(+8.40%)
Oct 24, 2002 11.75 12.08 11.65 11.90 260,400 +0.10(+0.85%)
Oct 23, 2002 10.13 12.14 10.13 11.80 616,400 +1.31(+12.49%)
Oct 22, 2002 11.00 11.16 10.15 10.49 232,400 -0.66(-5.92%)
Oct 21, 2002 11.35 11.55 11.00 11.15 324,036 -0.11(-0.98%)
Oct 18, 2002 11.37 11.77 11.15 11.26 376,338 -0.09(-0.79%)
Oct 17, 2002 11.06 11.50 10.99 11.35 362,100 +0.31(+2.81%)
Oct 16, 2002 10.59 11.23 10.52 11.04 174,502 +0.39(+3.66%)
Oct 15, 2002 10.90 11.25 10.57 10.65 323,970 -0.11(-1.02%)
Oct 14, 2002 9.970 11.00 9.960 10.76 274,427 +0.76(+7.60%)
Oct 11, 2002 9.980 10.25 9.970 10.00 32,150,000 +0.02(+0.20%)
Oct 10, 2002 9.500 10.38 9.500 9.980 137,700 +0.48(+5.05%)
Oct 09, 2002 9.950 10.02 9.450 9.500 128,700 -0.33(-3.36%)
Oct 08, 2002 9.791 10.06 9.790 9.830 199,000 -0.09(-0.89%)
Oct 07, 2002 9.750 10.18 9.500 9.918 104,300 +0.27(+2.78%)
Oct 04, 2002 9.850 10.70 9.500 9.650 210,800 -0.34(-3.40%)
Oct 03, 2002 10.70 10.95 9.770 9.990 472,100 -1.01(-9.18%)
Oct 02, 2002 10.70 11.00 10.55 11.00 196,800 +0.24(+2.23%)
Oct 01, 2002 11.00 11.10 10.20 10.76 206,008 -0.22(-1.99%)
Sep 30, 2002 10.15 11.35 10.02 10.98 308,400 +0.37(+3.47%)
Sep 27, 2002 10.80 11.20 10.30 10.61 430,800 -0.20(-1.85%)
Sep 26, 2002 10.40 11.00 10.23 10.81 355,000 +0.45(+4.34%)
Sep 25, 2002 9.820 10.80 9.350 10.36 454,900 +0.89(+9.40%)
Sep 24, 2002 8.400 9.850 8.100 9.470 627,827 +0.52(+5.81%)
Sep 23, 2002 10.35 10.35 8.900 8.950 469,000 -1.34(-13.02%)
Sep 20, 2002 10.19 10.94 10.15 10.29 115,660,000 +0.08(+0.78%)
Sep 19, 2002 10.15 10.50 10.08 10.21 205,092 +0.14(+1.39%)
Sep 18, 2002 10.06 10.55 9.840 10.07 163,085 -0.17(-1.66%)
Sep 17, 2002 10.08 10.28 9.450 10.24 117,400 +0.38(+3.85%)
Sep 16, 2002 9.960 10.13 9.710 9.860 105,556 -0.13(-1.30%)
Sep 13, 2002 10.00 10.00 9.761 9.990 140,692 +0.06(+0.60%)
Sep 12, 2002 9.950 10.08 9.600 9.930 104,400 -0.11(-1.10%)
Sep 11, 2002 9.760 10.14 9.719 10.04 157,800 +0.34(+3.51%)
Sep 10, 2002 9.111 9.750 9.060 9.700 197,930 +0.59(+6.48%)
Sep 09, 2002 9.119 9.200 8.610 9.110 161,000 +0.04(+0.44%)
Sep 06, 2002 9.035 9.400 8.930 9.070 93,900 +0.14(+1.57%)
Sep 05, 2002 9.250 9.250 8.760 8.930 63,600 -0.35(-3.77%)
Sep 04, 2002 8.850 9.440 8.600 9.280 220,337 +0.38(+4.27%)
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.