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 31, 2004
25.38
25.74
24.50
25.23
496,200
-0.18(-0.71%)
Aug 30, 2004
25.63
25.63
25.32
25.41
826,700
-0.23(-0.90%)
Aug 27, 2004
24.98
25.75
24.84
25.64
366,500
+0.66(+2.64%)
Aug 26, 2004
25.54
25.68
24.80
24.98
605,700
-0.72(-2.80%)
Aug 25, 2004
24.49
25.75
24.44
25.70
569,600
+1.11(+4.51%)
Aug 24, 2004
24.50
24.90
24.25
24.59
286,200
+0.36(+1.49%)
Aug 23, 2004
24.65
25.09
24.06
24.23
456,300
-0.52(-2.10%)
Aug 20, 2004
24.35
24.98
24.01
24.75
475,800
+0.55(+2.27%)
Aug 19, 2004
24.50
24.95
23.80
24.20
847,300
-0.96(-3.82%)
Aug 18, 2004
23.92
25.39
23.60
25.16
1,058,800
+1.41(+5.94%)
Aug 17, 2004
23.36
24.35
23.30
23.75
2,094,100
+0.43(+1.84%)
Aug 16, 2004
21.06
23.36
21.06
23.32
1,285,600
+2.34(+11.15%)
Aug 13, 2004
22.09
22.28
20.57
20.98
960,700
-0.89(-4.07%)
Aug 12, 2004
22.09
23.17
21.20
21.87
1,579,100
+0.37(+1.72%)
Aug 11, 2004
20.41
21.66
20.41
21.50
1,546,900
+0.89(+4.32%)
Aug 10, 2004
20.00
20.61
19.97
20.61
1,300,300
+0.58(+2.90%)
Aug 09, 2004
20.32
20.55
20.00
20.03
666,500
-0.27(-1.33%)
Aug 06, 2004
21.13
21.17
19.93
20.30
2,533,500
-1.27(-5.89%)
Aug 05, 2004
23.36
23.45
21.31
21.57
1,512,500
-1.54(-6.66%)
Aug 04, 2004
24.32
24.32
22.66
23.11
974,500
-0.66(-2.78%)
Aug 03, 2004
25.12
25.18
22.84
23.77
1,699,700
-1.80(-7.04%)
Aug 02, 2004
26.28
26.40
24.97
25.57
444,900
-0.89(-3.36%)
Jul 30, 2004
26.40
26.81
26.22
26.46
327,300
+0.19(+0.72%)
Jul 29, 2004
25.77
26.43
25.65
26.27
622,700
+0.52(+2.02%)
Jul 28, 2004
26.00
26.10
25.05
25.75
662,300
-0.14(-0.54%)
Jul 27, 2004
25.03
26.49
24.64
25.89
845,900
+0.97(+3.89%)
Jul 26, 2004
25.62
26.30
24.50
24.92
654,000
-0.84(-3.26%)
Jul 23, 2004
26.12
26.65
25.51
25.76
821,300
-0.53(-2.02%)
Jul 22, 2004
27.50
27.70
25.97
26.29
1,495,600
-0.94(-3.45%)
Jul 21, 2004
28.63
29.18
26.84
27.23
2,015,500
-3.37(-11.01%)
Jul 20, 2004
30.64
31.32
29.91
30.60
817,300
-0.10(-0.33%)
Jul 19, 2004
31.50
32.40
30.30
30.70
946,700
-0.92(-2.91%)
Jul 16, 2004
30.45
31.91
30.45
31.62
601,800
+0.50(+1.61%)
Jul 15, 2004
31.00
31.29
30.41
31.12
480,600
+0.05(+0.16%)
Jul 14, 2004
31.03
31.75
30.61
31.07
507,200
-0.05(-0.16%)
Jul 13, 2004
31.39
31.90
31.00
31.12
408,100
-0.21(-0.67%)
Jul 12, 2004
30.83
31.48
30.50
31.33
456,500
+0.40(+1.29%)
Jul 09, 2004
30.10
31.00
30.10
30.93
423,300
+0.76(+2.52%)
Jul 08, 2004
30.76
30.88
30.00
30.17
673,700
-0.69(-2.24%)
Jul 07, 2004
29.23
31.00
29.10
30.86
923,900
+1.78(+6.12%)
Jul 06, 2004
29.34
29.55
28.72
29.08
351,800
-0.33(-1.12%)
Jul 02, 2004
29.44
29.60
29.15
29.41
261,200
-0.04(-0.14%)
Jul 01, 2004
30.45
30.79
29.40
29.45
467,200
-1.06(-3.47%)
Jun 30, 2004
30.27
30.96
30.27
30.51
324,900
+0.04(+0.13%)
Jun 29, 2004
30.04
30.47
29.80
30.47
314,300
+0.40(+1.33%)
Jun 28, 2004
30.42
30.51
29.84
30.07
294,600
-0.28(-0.92%)
Jun 25, 2004
30.30
30.36
29.54
30.35
547,300
+0.11(+0.36%)
Jun 24, 2004
30.20
31.55
29.90
30.24
800,000
+0.85(+2.89%)
Jun 23, 2004
28.40
29.43
28.40
29.39
334,300
+0.96(+3.38%)
Jun 22, 2004
27.47
28.52
27.29
28.43
714,300
+0.86(+3.12%)
Jun 21, 2004
29.14
29.19
27.31
27.57
742,300
-1.66(-5.68%)
Jun 18, 2004
29.08
29.60
28.77
29.23
546,200
-0.02(-0.07%)
Jun 17, 2004
28.36
29.59
28.02
29.25
949,100
+0.94(+3.32%)
Jun 16, 2004
27.40
28.39
27.05
28.31
640,100
+1.05(+3.85%)
Jun 15, 2004
27.36
27.48
26.93
27.26
426,800
+0.12(+0.44%)
Jun 14, 2004
27.55
27.55
27.00
27.14
370,800
-0.45(-1.63%)
Jun 10, 2004
28.27
28.30
27.13
27.59
922,200
-0.50(-1.78%)
Jun 09, 2004
28.45
28.72
28.05
28.09
527,800
-0.54(-1.89%)
Jun 08, 2004
28.86
28.86
28.26
28.63
509,700
-0.11(-0.38%)
Jun 07, 2004
29.25
29.31
28.58
28.74
797,100
-0.39(-1.34%)
Jun 04, 2004
29.92
30.48
29.00
29.13
4,266,000
-2.35(-7.47%)
Jun 03, 2004
32.13
32.35
31.48
31.48
247,700
-0.67(-2.08%)
Jun 02, 2004
32.38
32.64
32.02
32.15
338,600
-0.20(-0.62%)
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
.