Indicators

Medicines Company (NQ: MDCO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.