MDCI

Medical Action Industries Inc. Historical Stock Prices

$13.75
*  
unch
unch
Get MDCI Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading MDCI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.75  13.77  13.73  13.75 158,246
07/10/2014 13.74 13.78 13.74 13.75 172,002
07/09/2014 13.75 13.79 13.74 13.78 177,786
07/08/2014 13.75 13.78 13.73 13.74 343,234
07/07/2014 13.78 13.8 13.71 13.79 643,912
07/03/2014 13.79 13.8 13.75 13.8 178,096
07/02/2014 13.72 13.82 13.72 13.74 548,063
07/01/2014 13.79 13.8 13.71 13.75 297,045
06/30/2014 13.75 13.836 13.73 13.73 471,631
06/27/2014 13.69 13.82 13.68 13.8 2,976,493
06/26/2014 13.7 13.7 13.67 13.7 2,986,496
06/25/2014 13.7 13.73 13.67 13.68 9,936,770
06/24/2014 7.17 7.3 7.02 7.07 125,972
06/23/2014 7.01 7.43 7.0099 7.2 159,942
06/20/2014 7.15 7.15 6.99 7.02 161,412
06/19/2014 7.15 7.19 6.99 7.1 93,740
06/18/2014 7.24 7.2697 6.99 7.1 94,593
06/17/2014 7.06 7.34 6.98 7.2 157,130
06/16/2014 6.84 7.06 6.6503 7.02 123,958
06/13/2014 6.92 7.17 6.85 6.87 107,984
06/12/2014 7.13 7.13 6.9 6.94 129,883
06/11/2014 6.81 7.49 6.75 7.18 235,216
06/10/2014 7.25 7.39 7.05 7.38 204,941
06/09/2014 7.09 7.23 6.97 7.23 152,139
06/06/2014 7.02 7.09 6.51 7.07 126,777
06/05/2014 6.84 6.99 6.69 6.97 98,351
06/04/2014 6.69 6.89 6.63 6.84 75,139
06/03/2014 6.85 6.85 6.641 6.74 83,372
06/02/2014 6.88 6.89 6.58 6.87 117,193
05/30/2014 7.03 7.03 6.77 6.9 68,159
05/29/2014 6.73 7.05 6.7 7.01 73,022
05/28/2014 6.69 6.77 6.53 6.7 42,112
05/27/2014 6.52 6.8 6.5 6.75 64,183
05/23/2014 6.55 6.585 6.33 6.51 32,592
05/22/2014 6.56 6.59 6.44 6.52 41,254
05/21/2014 6.44 6.58 6.3 6.51 70,576
05/20/2014 6.5 6.578 6.26 6.38 91,983
05/19/2014 6.45 6.6 6.45 6.54 48,657
05/16/2014 6.55 6.6 6.42 6.48 53,489
05/15/2014 6.6 6.615 6.41 6.52 92,359
05/14/2014 6.82 6.85 6.6204 6.64 49,806
05/13/2014 6.8 6.95 6.75 6.86 85,330
05/12/2014 6.84 7.02 6.75 6.8 94,677
05/09/2014 6.75 7.05 6.75 6.87 76,015
05/08/2014 6.89 7.032 6.75 6.75 58,798
05/07/2014 6.92 6.97 6.75 6.93 60,299
05/06/2014 7.01 7.1099 6.81 6.85 143,946
05/05/2014 6.22 7.15 6.22 7.07 300,333
05/02/2014 6.43 6.49 6.29 6.32 60,152
05/01/2014 6.37 6.47 6.22 6.39 58,635
04/30/2014 6.44 6.44 6.21 6.41 55,171
04/29/2014 6.49 6.49 6.25 6.38 75,085
04/28/2014 6.66 6.66 6.35 6.43 107,987
04/25/2014 6.57 6.65 6.44 6.6 64,723
04/24/2014 6.83 6.83 6.51 6.62 57,389
04/23/2014 6.78 6.9 6.61 6.77 73,089
04/22/2014 6.5 6.87 6.46 6.82 87,812
04/21/2014 6.47 6.69 6.44 6.5 43,627
04/17/2014 6.38 6.57 6.3101 6.49 75,717
04/16/2014 6.58 6.58 6.41 6.42 112,050
04/15/2014 6.72 6.78 6.47 6.58 108,201
04/14/2014 6.9 6.9 6.63 6.76 97,099
04/11/2014 6.81 6.87 6.75 6.81 118,899
04/10/2014 7.03 7.03 6.83 6.89 114,577
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?