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 (%)
Aug 30, 2002
10.20
10.25
9.760
9.800
108,669
-0.40(-3.92%)
Aug 29, 2002
10.35
10.42
10.06
10.20
180,145
+0.01(+0.10%)
Aug 28, 2002
10.00
10.40
9.990
10.19
320,235
+0.19(+1.88%)
Aug 27, 2002
10.54
10.54
9.980
10.00
500,108
-0.51(-4.83%)
Aug 26, 2002
10.30
10.75
10.15
10.51
513,445
+0.16(+1.55%)
Aug 23, 2002
10.60
10.69
10.35
10.35
448,938
-0.37(-3.45%)
Aug 22, 2002
10.24
10.72
9.970
10.72
395,800
+0.41(+3.98%)
Aug 21, 2002
9.800
10.32
9.650
10.31
303,500
+0.54(+5.53%)
Aug 20, 2002
9.700
9.780
9.550
9.770
72,700
+0.27(+2.84%)
Aug 16, 2002
9.500
9.890
9.260
9.500
143,500
-0.35(-3.55%)
Aug 15, 2002
9.700
9.949
9.400
9.850
281,400
+0.25(+2.60%)
Aug 14, 2002
9.000
9.600
8.950
9.600
115,900
+0.55(+6.08%)
Aug 13, 2002
9.201
9.530
9.000
9.050
161,655
-0.25(-2.69%)
Aug 12, 2002
9.210
9.410
8.950
9.300
125,367
+0.30(+3.33%)
Aug 07, 2002
9.120
9.330
8.750
9.000
200,177
-0.15(-1.64%)
Aug 06, 2002
8.630
10.00
8.610
9.150
277,700
+0.55(+6.40%)
Aug 05, 2002
9.260
9.260
8.200
8.600
10,840,000
-0.65(-7.03%)
Aug 02, 2002
9.380
9.380
7.220
9.250
4,210,400
-0.04(-0.42%)
Aug 01, 2002
9.700
10.10
9.200
9.289
91,800
-0.35(-3.64%)
Jul 31, 2002
9.910
10.30
9.230
9.640
261,500
-0.34(-3.41%)
Jul 30, 2002
10.74
10.74
9.980
9.980
250,900
-0.87(-8.02%)
Jul 29, 2002
10.01
10.88
9.970
10.85
190,800
+0.70(+6.90%)
Jul 26, 2002
10.75
10.84
9.850
10.15
371,950
-0.59(-5.49%)
Jul 25, 2002
10.49
11.74
10.25
10.74
212,954
+0.25(+2.38%)
Jul 24, 2002
9.500
10.50
8.780
10.49
508,800
+1.09(+11.60%)
Jul 23, 2002
10.16
11.03
9.400
9.400
1,068,300
-0.80(-7.84%)
Jul 22, 2002
10.47
12.07
9.990
10.20
229,674
-0.30(-2.86%)
Jul 19, 2002
11.65
11.95
10.50
10.50
159,500
-1.53(-12.72%)
Jul 17, 2002
12.30
12.50
11.79
12.03
527,300
+1.03(+9.36%)
Jul 12, 2002
10.75
11.05
10.55
11.00
129,300
+0.25(+2.33%)
Jul 11, 2002
10.00
10.75
9.940
10.75
239,200
+0.76(+7.61%)
Jul 10, 2002
10.99
11.19
9.900
9.990
193,000
-1.01(-9.18%)
Jul 09, 2002
11.10
11.10
11.00
11.00
229,600
-0.10(-0.90%)
Jul 08, 2002
10.59
11.10
10.59
11.10
206,600
+0.50(+4.72%)
Jul 05, 2002
10.70
11.12
10.45
10.60
107,500
-0.36(-3.28%)
Jul 04, 2002
10.95
11.11
10.07
10.96
211,200
+0.00(+0.00%)
Jul 03, 2002
10.95
11.11
10.07
10.96
211,200
-0.04(-0.36%)
Jul 02, 2002
11.42
11.45
9.901
11.00
417,200
-0.50(-4.35%)
Jul 01, 2002
12.08
12.27
11.19
11.50
490,400
-0.83(-6.73%)
Jun 28, 2002
11.27
12.53
11.18
12.33
390,600
+1.03(+9.12%)
Jun 27, 2002
10.94
11.30
10.60
11.30
164,600
+0.53(+4.91%)
Jun 26, 2002
10.35
10.98
10.25
10.77
276,400
+0.31(+2.96%)
Jun 25, 2002
10.52
11.00
10.40
10.46
381,300
+0.69(+7.06%)
Jun 21, 2002
9.080
10.07
8.750
9.770
196,200
+0.35(+3.72%)
Jun 20, 2002
9.880
9.970
9.250
9.420
210,600
-0.44(-4.46%)
Jun 19, 2002
9.800
10.00
9.750
9.860
85,200
-0.04(-0.40%)
Jun 18, 2002
9.900
10.06
9.600
9.900
140,000
-0.10(-1.00%)
Jun 17, 2002
9.410
10.00
9.400
10.00
167,900
+0.61(+6.50%)
Jun 14, 2002
9.450
9.764
8.950
9.390
116,200
-0.54(-5.44%)
Jun 12, 2002
9.080
10.00
9.020
9.930
209,100
+0.93(+10.33%)
Jun 11, 2002
8.940
9.100
8.620
9.000
149,900
+0.06(+0.67%)
Jun 10, 2002
8.700
9.100
7.950
8.940
698,300
+0.19(+2.17%)
Jun 07, 2002
8.010
9.250
7.500
8.750
224,500
+0.73(+9.10%)
Jun 06, 2002
8.930
9.050
8.000
8.020
197,800
-1.00(-11.09%)
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
.