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 31, 2005
22.17
22.30
21.74
21.94
388,112
-0.24(-1.08%)
May 27, 2005
21.46
22.25
21.46
22.18
282,501
+0.56(+2.59%)
May 26, 2005
21.43
21.65
21.37
21.62
301,703
+0.17(+0.79%)
May 25, 2005
22.00
22.10
21.42
21.45
304,646
-0.66(-2.99%)
May 24, 2005
22.11
22.28
21.83
22.11
322,200
-0.12(-0.54%)
May 23, 2005
22.32
22.52
22.00
22.23
360,884
-0.10(-0.45%)
May 20, 2005
22.89
22.90
22.21
22.33
483,113
-0.53(-2.32%)
May 19, 2005
22.12
22.89
21.94
22.86
403,644
+0.75(+3.39%)
May 18, 2005
21.78
22.25
21.68
22.11
993,900
+0.21(+0.96%)
May 17, 2005
21.84
22.03
21.19
21.90
438,563
-0.08(-0.36%)
May 16, 2005
21.50
22.02
21.45
21.98
379,860
+0.35(+1.62%)
May 13, 2005
21.68
22.00
21.28
21.63
284,785
-0.17(-0.78%)
May 12, 2005
21.72
22.00
21.67
21.80
266,525
+0.05(+0.23%)
May 11, 2005
21.79
22.00
21.30
21.75
281,557
-0.15(-0.68%)
May 10, 2005
21.60
22.00
21.51
21.90
205,369
+0.19(+0.88%)
May 09, 2005
21.33
21.78
21.33
21.71
239,664
+0.30(+1.40%)
May 06, 2005
21.62
21.75
21.30
21.41
347,450
-0.10(-0.46%)
May 05, 2005
21.69
21.69
21.13
21.51
481,536
-0.18(-0.83%)
May 04, 2005
21.35
21.72
21.12
21.69
299,676
+0.38(+1.78%)
May 03, 2005
21.39
21.62
20.98
21.31
542,252
-0.07(-0.33%)
May 02, 2005
21.25
21.55
21.00
21.38
380,349
+0.03(+0.14%)
Apr 29, 2005
21.60
22.00
20.83
21.35
683,465
-0.25(-1.16%)
Apr 28, 2005
21.80
22.00
21.56
21.60
385,780
-0.25(-1.14%)
Apr 27, 2005
22.02
22.22
21.84
21.85
478,082
-0.28(-1.27%)
Apr 26, 2005
22.20
22.58
22.03
22.13
427,697
-0.22(-0.98%)
Apr 25, 2005
22.38
22.45
21.95
22.35
183,656
-0.08(-0.36%)
Apr 22, 2005
22.40
22.75
22.24
22.43
359,809
+0.02(+0.07%)
Apr 21, 2005
22.00
22.77
21.84
22.41
453,114
+0.71(+3.29%)
Apr 20, 2005
22.00
22.90
20.88
21.70
1,730,746
-0.80(-3.56%)
Apr 19, 2005
22.38
22.50
22.05
22.50
265,448
+0.24(+1.08%)
Apr 18, 2005
22.74
22.94
22.10
22.26
555,104
-0.25(-1.11%)
Apr 15, 2005
22.48
23.08
22.44
22.51
281,574
+0.03(+0.13%)
Apr 14, 2005
22.83
23.17
22.45
22.48
199,165
-0.30(-1.32%)
Apr 13, 2005
23.13
23.26
22.63
22.78
340,841
-0.45(-1.94%)
Apr 12, 2005
22.91
23.38
22.46
23.23
260,427
+0.26(+1.13%)
Apr 11, 2005
22.77
23.28
22.58
22.97
429,915
+0.18(+0.79%)
Apr 08, 2005
23.07
23.42
22.77
22.79
190,612
-0.36(-1.56%)
Apr 07, 2005
22.65
23.47
22.13
23.15
487,291
+0.54(+2.39%)
Apr 06, 2005
22.30
23.14
22.25
22.61
483,479
+0.36(+1.62%)
Apr 05, 2005
22.38
22.71
22.06
22.25
527,974
-0.15(-0.67%)
Apr 04, 2005
22.24
22.61
22.13
22.40
480,542
+0.09(+0.40%)
Apr 01, 2005
22.69
23.00
22.15
22.31
438,936
-0.35(-1.54%)
Mar 31, 2005
22.37
22.84
22.37
22.66
701,578
-0.02(-0.07%)
Mar 30, 2005
22.19
22.72
22.19
22.68
384,941
+0.41(+1.82%)
Mar 29, 2005
22.37
22.83
22.11
22.27
679,736
+0.00(+0.00%)
Mar 28, 2005
21.00
23.60
20.70
22.27
1,897,490
-1.90(-7.86%)
Mar 24, 2005
23.82
24.27
23.73
24.17
361,884
+0.29(+1.21%)
Mar 23, 2005
23.50
23.98
23.35
23.88
314,672
+0.32(+1.36%)
Mar 22, 2005
23.70
24.10
23.36
23.56
541,113
-0.13(-0.55%)
Mar 21, 2005
24.19
24.41
23.47
23.69
482,510
-0.45(-1.86%)
Mar 18, 2005
23.89
24.62
23.70
24.14
653,325
+0.27(+1.13%)
Mar 17, 2005
24.62
24.65
23.84
23.87
728,942
+0.08(+0.34%)
Mar 16, 2005
23.37
23.96
23.37
23.79
488,976
+0.29(+1.23%)
Mar 15, 2005
23.99
24.12
23.23
23.50
656,486
-0.45(-1.88%)
Mar 14, 2005
23.44
24.06
23.15
23.95
794,048
+1.04(+4.54%)
Mar 11, 2005
23.10
23.21
22.57
22.91
537,617
-0.15(-0.65%)
Mar 10, 2005
22.75
23.44
22.75
23.06
592,745
+0.30(+1.32%)
Mar 09, 2005
22.50
22.87
21.15
22.76
1,470,729
+0.18(+0.80%)
Mar 08, 2005
22.60
22.81
22.43
22.58
584,899
+0.03(+0.13%)
Mar 07, 2005
23.00
23.10
22.47
22.55
485,555
-0.42(-1.83%)
Mar 04, 2005
23.21
23.61
22.95
22.97
688,402
-0.06(-0.26%)
Mar 03, 2005
23.51
24.13
22.91
23.03
695,386
-0.33(-1.41%)
Mar 02, 2005
23.18
23.98
23.08
23.36
619,171
+0.04(+0.17%)
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
.