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 28, 2004
32.00
32.59
31.93
32.19
168,000
-0.11(-0.34%)
May 27, 2004
32.18
32.69
31.98
32.30
545,400
-0.04(-0.12%)
May 26, 2004
32.84
32.84
31.76
32.34
398,400
-0.47(-1.43%)
May 25, 2004
31.50
32.81
31.26
32.81
465,900
+1.28(+4.06%)
May 24, 2004
31.35
32.17
31.20
31.53
533,300
+0.03(+0.10%)
May 21, 2004
31.17
31.94
31.14
31.50
366,800
+0.23(+0.74%)
May 20, 2004
32.01
32.47
31.23
31.27
311,100
-0.52(-1.64%)
May 19, 2004
32.55
32.80
31.52
31.79
560,100
-0.50(-1.55%)
May 18, 2004
32.29
32.79
31.62
32.29
362,100
+0.22(+0.69%)
May 17, 2004
31.76
32.56
31.26
32.07
323,500
-0.05(-0.16%)
May 14, 2004
31.71
33.31
31.71
32.12
391,900
-0.45(-1.38%)
May 13, 2004
33.07
33.17
32.02
32.57
837,800
-0.58(-1.75%)
May 12, 2004
33.15
33.50
31.89
33.15
1,001,300
-0.32(-0.96%)
May 11, 2004
32.71
33.81
32.71
33.47
517,500
+0.77(+2.35%)
May 10, 2004
33.32
33.32
32.39
32.70
702,800
-0.72(-2.15%)
May 07, 2004
33.34
34.24
33.23
33.42
517,100
+0.03(+0.09%)
May 06, 2004
34.15
34.15
32.63
33.39
439,800
-0.60(-1.77%)
May 05, 2004
33.10
34.45
32.84
33.99
498,300
+0.89(+2.69%)
May 04, 2004
33.07
33.62
32.84
33.10
675,800
-0.02(-0.06%)
May 03, 2004
32.70
33.74
32.16
33.12
1,081,200
+0.54(+1.66%)
Apr 30, 2004
33.28
33.55
32.40
32.58
543,400
-0.67(-2.02%)
Apr 29, 2004
33.06
34.06
32.71
33.25
463,200
+0.14(+0.42%)
Apr 28, 2004
34.09
34.32
33.02
33.11
486,400
-1.41(-4.08%)
Apr 27, 2004
34.52
35.19
33.24
34.52
516,500
+0.31(+0.91%)
Apr 26, 2004
34.34
35.32
33.87
34.21
519,600
-0.03(-0.09%)
Apr 23, 2004
34.35
34.84
33.69
34.24
973,900
+0.08(+0.23%)
Apr 22, 2004
33.55
35.35
33.55
34.16
1,093,600
+0.67(+2.00%)
Apr 21, 2004
33.07
34.50
32.98
33.49
1,063,900
+0.56(+1.70%)
Apr 20, 2004
34.85
35.02
32.93
32.93
740,700
-2.02(-5.78%)
Apr 19, 2004
33.90
35.59
33.68
34.95
483,700
+1.18(+3.49%)
Apr 16, 2004
33.27
34.69
33.26
33.77
557,100
+0.44(+1.32%)
Apr 15, 2004
33.49
34.22
32.61
33.33
444,000
+0.00(+0.00%)
Apr 14, 2004
34.23
34.75
32.94
33.33
595,000
-0.83(-2.43%)
Apr 13, 2004
35.30
35.41
34.16
34.16
516,200
-0.95(-2.71%)
Apr 12, 2004
34.85
36.11
34.85
35.11
197,600
+0.16(+0.46%)
Apr 08, 2004
35.20
35.59
34.60
34.95
246,100
-0.12(-0.34%)
Apr 07, 2004
33.75
35.59
33.43
35.07
742,800
+1.31(+3.88%)
Apr 06, 2004
34.61
34.74
33.61
33.76
323,600
-0.84(-2.43%)
Apr 05, 2004
33.98
34.74
33.97
34.60
269,200
+0.36(+1.05%)
Apr 02, 2004
33.36
34.43
33.35
34.24
595,200
+1.06(+3.19%)
Apr 01, 2004
32.30
34.07
32.20
33.18
903,800
+0.97(+3.01%)
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%)
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
.