MDCI

Medical Action Industries Inc. Historical Stock Prices

$13.77
*  
0.02
0.15%
Get MDCI Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading MDCI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MDCI Pre-Market
 
 
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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.74  13.77  13.71  13.77 27,115
08/19/2014 13.74 13.77 13.71 13.77 27,115
08/18/2014 13.78 13.79 13.77 13.79 52,000
08/15/2014 13.79 13.79 13.76 13.78 53,045
08/14/2014 13.78 13.79 13.77 13.77 64,204
08/13/2014 13.79 13.79 13.77 13.79 125,562
08/12/2014 13.77 13.79 13.76 13.79 132,238
08/11/2014 13.78 13.78 13.76 13.76 53,665
08/08/2014 13.77 13.79 13.77 13.79 45,155
08/07/2014 13.77 13.82 13.76 13.76 104,375
08/06/2014 13.77 13.79 13.77 13.77 26,897
08/05/2014 13.78 13.79 13.77 13.78 89,902
08/04/2014 13.79 13.8 13.77 13.8 82,144
08/01/2014 13.79 13.79 13.78 13.78 59,571
07/31/2014 13.78 13.8 13.78 13.8 66,207
07/30/2014 13.8 13.8 13.78 13.8 32,876
07/29/2014 13.8 13.81 13.78 13.79 23,261
07/28/2014 13.78 13.83 13.77 13.81 51,968
07/25/2014 13.78 13.8 13.76 13.8 58,709
07/24/2014 13.81 13.82 13.8 13.8 87,957
07/23/2014 13.82 13.82 13.8 13.82 100,038
07/22/2014 13.79 13.82 13.79 13.8 49,263
07/21/2014 13.78 13.82 13.76 13.81 90,771
07/18/2014 13.79 13.84 13.75 13.83 255,164
07/17/2014 13.78 13.85 13.75 13.83 219,126
07/16/2014 13.76 13.77 13.75 13.75 74,605
07/15/2014 13.73 13.77 13.72 13.77 248,004
07/14/2014 13.74 13.84 13.72 13.72 119,720
07/11/2014 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
04/09/2014 7.18 7.18 6.95 7.07 141,418
04/08/2014 6.86 7.19 6.82 7.13 118,813
04/07/2014 6.77 6.97 6.7 6.88 85,739
04/04/2014 7.11 7.13 6.8 6.82 105,813
04/03/2014 6.94 7.12 6.87 7.04 80,196
04/02/2014 6.97 7.05 6.88 6.95 108,264
04/01/2014 6.95 7.03 6.81 6.98 186,758
03/31/2014 6.97 7.098 6.92 6.97 141,683
03/28/2014 7.05 7.14 6.97 6.97 125,402
03/27/2014 7.22 7.22 7.01 7.07 107,315
03/26/2014 7.33 7.375 7.15 7.19 149,153
03/25/2014 7.19 7.4 7.152 7.26 99,658
03/24/2014 7.33 7.33 7.08 7.16 64,475
03/21/2014 7.18 7.468 7.06 7.33 180,695
03/20/2014 7.405 7.546 7.13 7.18 84,306
03/19/2014 7.42 7.64 7.32 7.41 113,745
03/18/2014 7.13 7.3899 7 7.25 113,256
03/17/2014 7.71 7.71 6.99 7.1 122,831
03/14/2014 7.48 7.84 7.41 7.66 115,842
03/13/2014 7.14 7.65 7.14 7.46 163,413
03/12/2014 6.87 6.959 6.86 6.93 35,833
03/11/2014 7.12 7.15 6.87 6.93 49,532
03/10/2014 7.21 7.37 7.05 7.08 118,526
03/07/2014 7.47 7.47 7.15 7.23 39,654
03/06/2014 7.58 7.58 7.41 7.43 31,906
03/05/2014 7.27 7.5901 7.15 7.55 44,731
03/04/2014 7.1 7.7 6.95 7.31 104,666
03/03/2014 7.23 7.31 6.91 6.99 90,136
02/28/2014 7.46 7.62 7.26 7.32 44,285
02/27/2014 7.35 7.48 7.26 7.43 74,294
02/26/2014 7.5 7.5701 7.37 7.37 24,460
02/25/2014 7.58 7.68 7.45 7.48 53,532
02/24/2014 7.77 7.8 7.5776 7.65 85,029
02/21/2014 7.76 7.8 7.62 7.69 38,907
02/20/2014 7.59 7.74 7.5 7.71 52,045
02/19/2014 7.94 8.005 7.5 7.54 59,355
02/18/2014 7.87 8.01 7.838 7.96 78,648
02/14/2014 7.88 8.06 7.74 7.82 89,466
02/13/2014 7.91 7.95 7.7 7.86 57,809
02/12/2014 7.96 8.119 7.9 7.98 55,601
02/11/2014 7.8 8.08 7.779 7.91 59,714
02/10/2014 8 8.02 7.55 7.77 79,056
02/07/2014 7.47 8.8 7.3 8 143,882
02/06/2014 8.27 8.31 7.441 7.64 155,364
02/05/2014 7.17 8.74 7.15 8.3 299,971
02/04/2014 7.17 7.32 6.66 6.76 73,285
02/03/2014 7.4 7.41 6.66 7.14 142,296
01/31/2014 7.44 7.67 7.36 7.42 59,127
01/30/2014 7.52 7.79 7.52 7.59 46,001
01/29/2014 7.4 7.61 7.301 7.35 36,807
01/28/2014 7.56 7.65 7.48 7.49 41,385
01/27/2014 7.64 7.69 7.51 7.52 46,935
01/24/2014 7.72 7.794 7.5 7.64 51,079
01/23/2014 7.54 7.81 7.52 7.76 58,681
01/22/2014 7.75 7.75 7.59 7.61 68,696
01/21/2014 7.68 7.88 7.62 7.67 56,554
01/17/2014 7.72 7.75 7.62 7.68 36,146
01/16/2014 7.59 7.715 7.54 7.71 36,626
01/15/2014 7.53 7.63 7.43 7.58 40,749
01/14/2014 7.22 7.539 7.22 7.52 39,454
01/13/2014 7.3 7.39 7.15 7.2 78,003
01/10/2014 7.48 7.48 7.13 7.34 98,830
01/09/2014 7.13 7.83 7.13 7.46 56,092
01/08/2014 7.7 8.21 7.63 7.8 39,164
01/07/2014 7.75 7.76 7.581 7.69 55,915
01/06/2014 8.05 8.06 7.6 7.69 89,922
01/03/2014 8.14 8.25 7.7003 8.05 153,342
01/02/2014 8.57 8.59 8.07 8.12 84,193
12/31/2013 8.47 8.69 8.36 8.56 52,510
12/30/2013 8.46 8.5204 8.35 8.45 36,714
12/27/2013 8.64 8.64 8.27 8.44 34,951
12/26/2013 9 9 8.54 8.6 52,689
12/24/2013 8.96 9.01 8.9125 8.97 28,254
12/23/2013 8.59 8.88 8.5601 8.87 71,982
12/20/2013 8.1 8.8 8.0307 8.51 238,755
12/19/2013 8.12 8.18 7.91 8.06 29,711
12/18/2013 7.83 8.17 7.74 8.1 45,946
12/17/2013 7.74 7.79 7.63 7.78 17,159
12/16/2013 7.72 7.775 7.54 7.72 73,602
12/13/2013 7.65 7.83 7.27 7.72 101,643
12/12/2013 8.23 8.23 7.65 7.67 62,515
12/11/2013 8.39 8.6999 8.2 8.25 54,406
12/10/2013 8.5 8.59 8.38 8.4 71,908
12/09/2013 8.47 8.58 8.43 8.51 123,199
12/06/2013 8.48 8.56 8.36 8.47 52,036
12/05/2013 8.45 8.58 8.33 8.38 33,406
12/04/2013 8.64 8.8398 8.39 8.43 93,483
12/03/2013 8.55 8.85 8.5 8.71 109,076
12/02/2013 8.6 8.68 8.5 8.56 75,421
11/29/2013 8.55 8.73 8.5 8.6 57,219
11/27/2013 8.26 8.53 8.24 8.5 70,179
11/26/2013 7.98 8.3001 7.97 8.23 109,561
11/25/2013 7.9 8.3 7.87 7.98 121,613
11/22/2013 7.5 7.93 7.4901 7.89 127,237
11/21/2013 7.13 7.5 7.09 7.49 111,774
11/20/2013 6.98 7.14 6.7 7.12 61,281
11/19/2013 7.09 7.23 6.85 6.94 60,542
11/18/2013 6.75 7.13 6.71 7.05 88,674
11/15/2013 6.67 6.7 6.6 6.69 46,552
11/14/2013 6.78 6.79 6.63 6.68 40,003
11/13/2013 6.73 6.87 6.65 6.76 83,551
11/12/2013 7.01 7.04 6.72 6.78 68,205
11/11/2013 6.84 7.04 6.8 7 76,531
11/08/2013 6.73 6.96 6.64 6.8 108,981
11/07/2013 6.7 6.83 6.5 6.74 112,457
11/06/2013 7 7 6.41 6.67 201,886
11/05/2013 5.96 7 5.96 6.94 453,313
11/04/2013 5.92 6.07 5.9 5.97 108,975
11/01/2013 6.11 6.3 5.9 5.92 145,742
10/31/2013 6.29 6.5 6.0198 6.06 164,037
10/30/2013 5.93 6.05 5.84 5.84 75,844
10/29/2013 6.19 6.19 5.91 5.96 89,317
10/28/2013 6.24 6.28 6.065 6.19 48,318
10/25/2013 6.36 6.409 6.21 6.21 46,031
10/24/2013 6.39 6.48 6.31 6.38 68,690
10/23/2013 6.39 6.5099 6.31 6.4 37,281
10/22/2013 6.59 6.62 6.34 6.41 68,305
10/21/2013 6.56 6.619 6.48 6.55 91,717
10/18/2013 6.44 6.62 6.3 6.6 92,985
10/17/2013 6.3 6.43 6.28 6.37 42,202
10/16/2013 6.31 6.44 6.26 6.35 47,202
10/15/2013 6.31 6.4 6.25 6.27 43,398
10/14/2013 6.2 6.4 6.18 6.3 47,482
10/11/2013 6.2 6.24 5.9201 6.22 43,915
10/10/2013 5.97 6.39 5.95 6.19 63,633
10/09/2013 6 6.015 5.89 5.91 33,164
10/08/2013 5.97 6.02 5.9 5.99 56,688
10/07/2013 6.16 6.18 5.96 5.99 50,646
10/04/2013 6.23 6.32 6.19 6.23 14,183
10/03/2013 6.54 6.54 6.15 6.26 54,956
10/02/2013 6.46 6.61 6.41 6.57 33,776
10/01/2013 6.62 6.7 6.41 6.51 58,675
09/30/2013 6.62 6.695 6.32 6.64 35,782
09/27/2013 6.58 6.7 6.4 6.6 104,525
09/26/2013 6.6 6.63 6.46 6.62 31,573
09/25/2013 6.56 6.69 6.51 6.57 18,369
09/24/2013 6.76 6.76 6.49 6.57 37,935
09/23/2013 6.54 6.76 6.54 6.72 51,886
09/20/2013 6.49 6.62 6.241 6.53 80,470
09/19/2013 6.4 6.5 6.2301 6.5 68,908
09/18/2013 6.36 6.475 6.18 6.4 81,996
09/17/2013 6.13 6.39 6.12 6.34 73,036
09/16/2013 6.05 6.28 6.03 6.11 46,859
09/13/2013 5.88 6.016 5.88 6 49,969
09/12/2013 5.94 6 5.85 5.85 55,065
09/11/2013 5.96 6.09 5.8 5.9 91,479
09/10/2013 5.84 6.08 5.84 5.99 85,725
09/09/2013 5.47 5.84 5.47 5.79 93,043
09/06/2013 5.44 5.55 5.35 5.46 114,011
09/05/2013 5.65 5.72 5.38 5.41 118,561
09/04/2013 5.28 5.65 5.1 5.61 103,099
09/03/2013 5.13 5.39 5.06 5.29 126,351
08/30/2013 5.25 5.3 5.04 5.11 71,287
08/29/2013 5.18 5.39 5.18 5.25 48,655
08/28/2013 5.31 5.39 5.17 5.18 59,110
08/27/2013 5.49 5.52 5.31 5.32 94,654
08/26/2013 5.62 5.65 5.41 5.54 79,771
08/23/2013 5.77 5.8199 5.45 5.63 92,359
08/22/2013 5.37 5.8 5.37 5.78 56,920
08/21/2013 5.46 5.62 5.29 5.39 64,972
08/20/2013 5.36 5.629 5.26 5.46 149,840
08/19/2013 5.77 5.81 5.37 5.42 161,995
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?