Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.