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 (%)
May 30, 2003
23.00
23.49
22.95
23.30
314,400
+0.30(+1.30%)
May 29, 2003
22.87
23.20
22.80
23.00
563,700
+0.16(+0.70%)
May 28, 2003
23.24
23.83
22.00
22.84
790,600
-0.30(-1.30%)
May 27, 2003
22.38
23.39
22.18
23.14
1,728,000
+1.28(+5.86%)
May 23, 2003
20.80
22.00
20.64
21.86
810,300
+1.09(+5.25%)
May 22, 2003
19.86
20.80
19.60
20.77
1,191,900
+0.87(+4.37%)
May 21, 2003
20.63
20.70
19.75
19.90
734,200
-0.82(-3.96%)
May 20, 2003
21.47
21.76
20.11
20.72
1,283,800
-0.78(-3.63%)
May 19, 2003
21.53
22.44
21.48
21.50
873,800
+0.00(+0.00%)
May 16, 2003
21.61
21.86
21.47
21.50
418,900
-0.45(-2.05%)
May 15, 2003
21.05
21.97
20.99
21.95
406,900
+0.85(+4.03%)
May 14, 2003
21.24
21.76
20.36
21.10
530,900
-0.29(-1.36%)
May 13, 2003
21.25
21.47
20.85
21.39
344,800
+0.06(+0.28%)
May 12, 2003
20.95
21.42
20.13
21.33
850,400
+0.33(+1.57%)
May 09, 2003
20.21
21.14
20.13
21.00
490,300
+0.90(+4.48%)
May 08, 2003
20.40
20.40
20.00
20.10
328,600
-0.51(-2.47%)
May 07, 2003
20.55
20.75
20.01
20.61
367,600
-0.04(-0.19%)
May 06, 2003
21.00
21.19
20.00
20.65
512,600
-0.36(-1.71%)
May 05, 2003
21.24
21.40
20.79
21.01
595,000
-0.23(-1.08%)
May 02, 2003
20.74
21.63
20.48
21.24
485,100
+0.44(+2.12%)
May 01, 2003
20.51
20.86
19.66
20.80
765,800
+0.25(+1.22%)
Apr 30, 2003
21.37
21.60
20.55
20.55
812,500
-0.96(-4.46%)
Apr 29, 2003
21.15
21.92
21.05
21.51
1,011,600
+0.33(+1.56%)
Apr 28, 2003
20.81
21.50
20.70
21.18
998,200
+0.50(+2.42%)
Apr 25, 2003
20.39
21.17
20.22
20.68
860,700
+0.12(+0.58%)
Apr 24, 2003
19.26
20.77
19.25
20.56
1,658,300
+1.30(+6.75%)
Apr 23, 2003
17.20
19.36
17.15
19.26
1,573,500
+2.07(+12.04%)
Apr 22, 2003
16.92
17.89
16.86
17.19
663,800
+0.21(+1.24%)
Apr 21, 2003
17.00
17.30
16.92
16.98
355,800
-0.13(-0.76%)
Apr 17, 2003
17.37
17.50
17.03
17.11
469,000
-0.07(-0.41%)
Apr 16, 2003
18.00
18.00
17.00
17.18
949,300
-0.57(-3.21%)
Apr 15, 2003
17.30
17.92
16.83
17.75
644,900
+0.65(+3.80%)
Apr 14, 2003
17.21
17.28
17.00
17.10
695,600
-0.25(-1.44%)
Apr 11, 2003
17.65
17.90
17.00
17.35
645,600
-0.30(-1.70%)
Apr 10, 2003
18.10
18.14
17.60
17.65
455,600
-0.36(-2.00%)
Apr 09, 2003
18.03
18.50
18.00
18.01
588,900
-0.02(-0.11%)
Apr 08, 2003
17.93
18.17
17.62
18.03
861,900
+0.10(+0.56%)
Apr 07, 2003
18.57
19.45
17.92
17.93
729,000
-0.47(-2.55%)
Apr 04, 2003
18.50
18.93
18.28
18.40
738,500
-0.10(-0.54%)
Apr 03, 2003
17.75
18.57
17.60
18.50
951,000
+0.64(+3.58%)
Apr 02, 2003
18.32
18.40
17.30
17.86
2,046,800
-0.37(-2.03%)
Apr 01, 2003
18.75
18.76
18.04
18.23
958,900
-0.41(-2.20%)
Mar 31, 2003
19.35
19.35
18.00
18.64
1,591,064
-0.56(-2.92%)
Mar 28, 2003
19.39
19.45
19.20
19.20
655,899
-0.21(-1.08%)
Mar 27, 2003
18.98
19.53
18.96
19.41
795,930
+0.24(+1.25%)
Mar 26, 2003
19.60
19.80
19.00
19.17
668,351
-0.42(-2.14%)
Mar 25, 2003
19.29
19.85
19.29
19.59
847,749
+0.17(+0.88%)
Mar 24, 2003
19.91
19.97
18.74
19.42
682,277
-0.03(-0.15%)
Mar 21, 2003
19.02
19.79
19.00
19.45
813,174
+0.44(+2.31%)
Mar 20, 2003
19.00
19.20
18.33
19.01
635,991
-0.09(-0.47%)
Mar 19, 2003
19.80
20.00
18.97
19.10
592,038
-0.66(-3.34%)
Mar 18, 2003
19.00
19.80
18.85
19.76
1,000,616
+0.76(+4.00%)
Mar 17, 2003
18.25
19.00
17.92
19.00
1,190,755
+0.73(+4.00%)
Mar 14, 2003
18.22
18.50
18.05
18.27
2,961,790
+0.69(+3.92%)
Mar 13, 2003
17.28
17.95
17.28
17.58
815,400
+0.31(+1.80%)
Mar 12, 2003
17.61
18.05
16.94
17.27
959,262
-0.39(-2.21%)
Mar 11, 2003
18.35
18.35
17.60
17.66
777,700
-0.60(-3.29%)
Mar 10, 2003
18.50
18.55
18.16
18.26
435,900
-0.25(-1.35%)
Mar 07, 2003
18.26
18.58
18.00
18.51
326,800
+0.19(+1.04%)
Mar 06, 2003
17.95
18.58
17.95
18.32
264,400
+0.22(+1.22%)
Mar 05, 2003
18.05
18.23
17.32
18.10
1,069,500
-0.62(-3.31%)
Mar 04, 2003
19.47
19.47
18.55
18.72
423,300
-0.74(-3.80%)
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
.