Home > Quotes > MDCI > Historical Prices
MDCI

Medical Action Industries Inc. Historical Stock Prices

$7.26
*  
0.44
  negative  
5.71%
Get MDCI Alerts
*Delayed - data as of May 24, 2013 10:30 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MDCI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
10:30  7.61  7.62  7.04  7.26 35,709
05/23/2013 8.05 8.05 7.64 7.7 110,179
05/22/2013 8.38 8.47 7.851 8.05 92,151
05/21/2013 8.48 8.49 8.271 8.42 50,558
05/20/2013 8.41 8.6 8.37 8.4 65,360
05/17/2013 8.6 8.6 8.39 8.42 37,390
05/16/2013 8.66 8.75 8.57 8.58 19,995
05/15/2013 8.641 8.71 8.62 8.65 24,330
05/14/2013 8.75 8.98 8.5 8.71 80,209
05/13/2013 8.78 8.78 8.51 8.7 59,383
05/10/2013 8.7 8.74 8.49 8.74 23,202
05/09/2013 8.71 8.84 8.59 8.66 25,620
05/08/2013 8.76 8.99 8.49 8.77 43,343
05/07/2013 8.39 8.87 8.37 8.83 83,313
05/06/2013 8.5 8.61 8.2 8.29 90,286
05/03/2013 8.52 8.56 8.3 8.5 65,643
05/02/2013 8.38 8.58 8.294 8.52 74,506
05/01/2013 8.15 8.45 8.0108 8.37 160,694
04/30/2013 7.64 8.37 7.6001 8.13 148,625
04/29/2013 7.43 7.64 7.3 7.63 55,257
04/26/2013 7.39 7.49 7.235 7.42 46,247
04/25/2013 7.19 7.49 7.13 7.39 83,182
04/24/2013 6.69 7.27 6.52 7.19 201,981
04/23/2013 6.07 6.72 6.02 6.71 190,781
04/22/2013 6.05 6.09 5.99 6.03 28,801
04/19/2013 5.99 6.05 5.97 6.04 23,061
04/18/2013 5.88 6 5.88 5.99 22,247
04/17/2013 5.95 5.9899 5.8602 5.9 20,092
04/16/2013 5.91 6.05 5.7401 6 43,205
04/15/2013 5.89 5.99 5.7 5.91 42,912
04/12/2013 6.03 6.03 5.95 5.97 20,368
04/11/2013 5.97 6.07 5.97 5.99 42,885
04/10/2013 6.04 6.09 5.962 6.02 71,919
04/09/2013 5.94 6.05 5.9 6 56,721
04/08/2013 5.31 6.0498 5.26 5.89 93,181
04/05/2013 5.22 5.48 5.22 5.43 104,001
04/04/2013 5.48 5.48 5.15 5.37 85,216
04/03/2013 5.58 5.76 5.41 5.51 89,216
04/02/2013 5.62 5.82 5.35 5.63 64,422
04/01/2013 6.05 6.07 5.1 5.67 136,787
03/28/2013 5.83 6.05 5.5401 6 30,652
03/27/2013 5.94 5.99 5.631 5.78 76,115
03/26/2013 5.9 6.02 5.9 5.95 49,916
03/25/2013 5.93 5.96 5.83 5.9 42,387
03/22/2013 5.95 5.98 5.87 5.92 26,563
03/21/2013 6.03 6.03 5.85 5.94 45,790
03/20/2013 6.02 6.03 5.85 5.9 64,221
03/19/2013 5.96 6.01 5.9 5.94 50,544
03/18/2013 5.98 6.02 5.83 5.98 53,378
03/15/2013 5.99 6.15 5.89 5.99 203,395
03/14/2013 6.02 6.02 5.921 5.99 73,888
03/13/2013 5.92 5.96 5.84 5.96 39,531
03/12/2013 5.99 6.0499 5.89 5.9 114,935
03/11/2013 6.03 6.05 5.9 5.99 129,573
03/08/2013 5.776 6.01 5.69 5.99 136,406
03/07/2013 5.79 5.89 5.69 5.73 10,481
03/06/2013 5.9 5.91 5.5 5.75 118,045
03/05/2013 6.05 6.05 5.7 5.85 132,669
03/04/2013 5.88 6.0899 5.72 5.98 114,327
03/01/2013 5.87 6.0099 5.82 5.96 17,096
02/28/2013 5.89 5.99 5.74 5.92 19,146
02/27/2013 5.77 5.88 5.6201 5.78 31,653
02/26/2013 5.76 5.76 5.62 5.73 29,745
02/25/2013 6.24 6.24 5.74 5.76 66,213
02/22/2013 6.06 6.15 5.93 5.95 77,583
02/21/2013 5.82 6.0501 5.7 6 58,042
02/20/2013 6.02 6.02 5.85 5.89 49,401
02/19/2013 5.94 6.09 5.8 5.98 126,069
02/15/2013 5.84 5.94 5.52 5.86 62,445
02/14/2013 5.94 5.94 5.73 5.84 39,315
02/13/2013 5.91 6 5.75 5.82 110,812
02/12/2013 5.84 6.15 5.7 5.94 169,891
02/11/2013 5.16 5.97 5.15 5.88 467,660
02/08/2013 4.8 4.8 4.67 4.68 22,278
02/07/2013 4.75 4.8 4.6185 4.74 27,544
02/06/2013 4.69 4.74 4.617 4.73 15,583
02/05/2013 4.67 4.8 4.439 4.72 55,088
02/04/2013 4.48 4.63 4.4201 4.63 27,712
02/01/2013 4.56 4.56 4.3 4.48 19,101
01/31/2013 4.65 4.67 4.44 4.61 40,063
01/30/2013 4.63 4.72 4.59 4.64 20,218
01/29/2013 4.61 4.699 4.52 4.59 7,144
01/28/2013 4.52 4.7 4.4701 4.63 24,356
01/25/2013 4.68 4.72 4.43 4.5 36,223
01/24/2013 4.55 4.732 4.49 4.63 38,709
01/23/2013 4.59 4.95 4.41 4.42 103,466
01/22/2013 4.2 4.6 4.2 4.56 24,882
01/18/2013 4.27 4.29 4.121 4.23 44,219
01/17/2013 4.59 4.59 4.25 4.31 52,477
01/16/2013 4.69 4.78 4.5 4.54 23,818
01/15/2013 4.7 4.76 4.63 4.65 29,802
01/14/2013 4.79 4.939 4.58 4.67 107,452
01/11/2013 4.78 5 4.47 4.77 124,661
01/10/2013 4.47 4.75 4.4 4.65 69,654
01/09/2013 4.1 4.562 4.1 4.41 69,231
01/08/2013 4.7 4.7 4.01 4.05 223,444
01/07/2013 3.8 5.57 3.8 4.74 582,080
01/04/2013 3.54 3.83 3.5 3.77 136,541
01/03/2013 2.98 3.65 2.97 3.49 477,509
01/02/2013 2.81 3.09 2.8 2.95 253,385
12/31/2012 2.65 2.82 2.65 2.69 60,017
12/28/2012 2.65 2.84 2.65 2.69 172,964
12/27/2012 2.63 2.78 2.63 2.68 57,756
12/26/2012 2.66 2.83 2.62 2.66 56,844
12/24/2012 2.7 2.7 2.53 2.65 54,342
12/21/2012 2.7 2.72 2.6 2.69 45,399
12/20/2012 2.8 2.87 2.64 2.69 55,282
12/19/2012 2.79 2.85 2.74 2.77 51,829
12/18/2012 2.84 2.9 2.8 2.84 35,070
12/17/2012 2.74 2.84 2.74 2.8 25,210
12/14/2012 2.78 2.8 2.69 2.7 37,855
12/13/2012 2.7799 2.82 2.7448 2.75 15,914
12/12/2012 2.68 2.78 2.68 2.77 65,067
12/11/2012 2.71 2.74 2.67 2.69 31,529
12/10/2012 2.7 2.78 2.66 2.705 26,661
12/07/2012 2.65 2.785 2.65 2.67 56,973
12/06/2012 2.71 2.76 2.66 2.66 33,225
12/05/2012 2.69 2.74 2.66 2.69 99,065
12/04/2012 2.75 2.75 2.65 2.65 59,871
12/03/2012 2.67 2.76 2.67 2.69 77,510
11/30/2012 2.67 2.755 2.67 2.69 15,802
11/29/2012 2.69 2.8 2.68 2.7 86,822
11/28/2012 2.7 2.78 2.63 2.71 54,542
11/27/2012 2.73 2.77 2.65 2.72 17,273
11/26/2012 2.77 2.77 2.68 2.7 20,660
11/23/2012 2.75 2.78 2.6242 2.75 7,205
11/21/2012 2.75 2.78 2.6599 2.75 21,555
11/20/2012 2.66 2.8 2.63 2.79 75,549
11/19/2012 2.52 2.76 2.52 2.65 107,503
11/16/2012 2.59 2.77 2.25 2.5 787,614
11/15/2012 2.69 2.72 2.54 2.62 79,555
11/14/2012 2.61 2.78 2.57 2.74 18,660
11/13/2012 2.68 2.7001 2.55 2.67 22,221
11/12/2012 2.76 2.78 2.68 2.68 37,991
11/09/2012 2.77 2.82 2.75 2.7612 7,543
11/08/2012 2.7 2.81 2.7 2.74 24,130
11/07/2012 2.74 2.815 2.631 2.79 44,987
11/06/2012 2.95 3.05 2.71 2.76 65,573
11/05/2012 3 3.02 2.91 2.91 27,599
11/02/2012 2.95 3.05 2.95 2.95 38,165
11/01/2012 2.99 3.07 2.95 2.95 32,442
10/31/2012 3.14 3.152 2.95 2.95 100,349
10/26/2012 3.06 3.2098 3.06 3.17 18,004
10/25/2012 3.15 3.25 3.09 3.09 6,848
10/24/2012 3.09 3.207 3.09 3.13 12,561
10/23/2012 3.13 3.15 2.96 3.09 40,178
10/22/2012 3.2 3.289 3.11 3.12 17,723
10/19/2012 3.05 3.24 3.01 3.17 40,121
10/18/2012 3.34 3.34 3.1 3.11 61,225
10/17/2012 3.32 3.39 3.26 3.31 12,721
10/16/2012 3.39 3.45 3.32 3.34 15,761
10/15/2012 3.43 3.5 3.38 3.41 28,973
10/12/2012 3.43 3.47 3.4 3.44 16,737
10/11/2012 3.5 3.58 3.4 3.45 20,635
10/10/2012 3.4 3.63 3.4 3.47 29,265
10/09/2012 3.51 3.54 3.44 3.45 29,893
10/08/2012 3.5 3.55 3.48 3.48 20,014
10/05/2012 3.49 3.55 3.45 3.48 12,674
10/04/2012 3.49 3.57 3.42 3.52 28,144
10/03/2012 3.53 3.58 3.48 3.5 13,537
10/02/2012 3.54 3.58 3.51 3.52 34,503
10/01/2012 3.505 3.54 3.47 3.52 44,612
09/28/2012 3.52 3.56 3.47 3.49 21,614
09/27/2012 3.53 3.56 3.52 3.53 10,329
09/26/2012 3.52 3.5699 3.48 3.52 29,604
09/25/2012 3.59 3.59 3.52 3.52 60,142
09/24/2012 3.56 3.63 3.52 3.54 22,339
09/21/2012 3.55 3.59 3.5 3.55 68,248
09/20/2012 3.69 3.74 3.52 3.53 47,295
09/19/2012 3.68 3.7 3.52 3.67 12,930
09/18/2012 3.61 3.75 3.55 3.66 57,863
09/17/2012 3.67 3.69 3.54 3.62 24,090
09/14/2012 3.6 3.69 3.6 3.64 40,295
09/13/2012 3.51 3.64 3.5 3.58 42,609
09/12/2012 3.51 3.639 3.51 3.59 10,786
09/11/2012 3.49 3.669 3.351 3.57 9,467
09/10/2012 3.59 3.67 3.39 3.53 32,562
09/07/2012 3.5 3.58 3.34 3.55 63,987
09/06/2012 3.592 3.71 3.51 3.51 5,434
09/05/2012 3.61 3.65 3.55 3.59 13,414
09/04/2012 3.67 3.68 3.6 3.62 8,371
08/31/2012 3.74 3.75 3.66 3.69 22,181
08/30/2012 3.7 3.7 3.68 3.69 1,862
08/29/2012 3.62 3.74 3.62 3.72 18,540
08/28/2012 3.65 3.689 3.57 3.64 20,965
08/27/2012 3.7 3.77 3.67 3.67 15,705
08/24/2012 3.73 3.78 3.68 3.68 3,651
08/23/2012 3.68 3.768 3.6 3.64 5,009
08/22/2012 3.6 3.63 3.6 3.62 7,214
08/21/2012 3.73 3.73 3.6 3.62 16,826
08/20/2012 3.73 3.7899 3.73 3.75 3,988
08/17/2012 3.79 3.79 3.7005 3.75 15,195
08/16/2012 3.69 3.89 3.64 3.79 42,189
08/15/2012 3.45 3.72 3.45 3.65 28,039
08/14/2012 3.51 3.54 3.44 3.48 9,171
08/13/2012 3.5 3.58 3.4801 3.5 45,428
08/10/2012 3.54 3.59 3.4 3.47 31,649
08/09/2012 3.55 3.66 3.53 3.57 17,558
08/08/2012 3.58 3.602 3.53 3.59 10,772
08/07/2012 3.59 3.6499 3.5401 3.58 25,430
08/06/2012 3.6 3.61 3.5 3.59 14,032
08/03/2012 3.65 3.65 3.505 3.6 13,551
08/02/2012 3.46 3.61 3.4001 3.59 17,240
08/01/2012 3.49 3.62 3.41 3.46 26,736
07/31/2012 3.54 3.54 3.43 3.48 17,259
07/30/2012 3.51 3.59 3.475 3.53 8,315
07/27/2012 3.53 3.54 3.39 3.5 13,912
07/26/2012 3.56 3.59 3.4 3.5 22,259
07/25/2012 3.55 3.6 3.48 3.5 33,416
07/24/2012 3.75 3.75 3.51 3.53 39,186
07/23/2012 3.66 3.72 3.66 3.66 19,684
07/20/2012 3.74 3.75 3.62 3.67 35,425
07/19/2012 3.74 3.83 3.71 3.78 14,251
07/18/2012 3.76 3.88 3.73 3.73 16,567
07/17/2012 3.8 3.81 3.71 3.72 21,931
07/16/2012 3.75 3.86 3.72 3.75 149,133
07/13/2012 3.85 3.9 3.75 3.78 50,806
07/12/2012 3.87 3.89 3.8 3.83 39,180
07/11/2012 3.74 3.88 3.73 3.86 44,626
07/10/2012 3.83 3.84 3.65 3.7 60,204
07/09/2012 3.74 3.84 3.61 3.78 81,651
07/06/2012 3.66 3.8 3.66 3.71 41,654
07/05/2012 3.67 3.8 3.66 3.69 49,140
07/03/2012 3.68 3.79 3.63 3.69 43,814
07/02/2012 3.51 3.719 3.506 3.65 31,539
06/29/2012 3.68 3.7978 3.43 3.48 130,001
06/28/2012 3.46 3.659 3.45 3.61 78,009
06/27/2012 3.34 3.5 3.28 3.46 287,940
06/26/2012 3.21 3.37 3.21 3.32 88,468
06/25/2012 3.05 3.24 3.05 3.19 119,745
06/22/2012 3.2 3.27 3.04 3.07 2,349,551
06/21/2012 3.3 3.3 3.13 3.19 185,356
06/20/2012 3.33 3.4 3.29 3.29 72,990
06/19/2012 3.58 3.58 3.33 3.36 128,744
06/18/2012 3.82 3.82 3.51 3.55 141,367
06/15/2012 3.51 3.82 3.5 3.8 146,284
06/14/2012 3.29 3.76 3.27 3.53 195,884
06/13/2012 4.07 4.12 3.77 3.85 71,634
06/12/2012 4.15 4.24 4.01 4.1 30,687
06/11/2012 4.14 4.24 4.1 4.1 81,427
06/08/2012 4.08 4.16 4.052 4.1 45,390
06/07/2012 4.16 4.2 4.07 4.09 76,104
06/06/2012 4.19 4.213 4.04 4.11 78,401
06/05/2012 4.13 4.23 4.09 4.14 34,609
06/04/2012 4.12 4.222 4.04 4.15 46,259
06/01/2012 4.24 4.26 4.034 4.06 76,633
05/31/2012 4.55 4.55 4.25 4.31 55,445
05/30/2012 4.61 4.81 4.51 4.55 51,729
05/29/2012 4.9 4.9 4.55 4.64 26,247
05/25/2012 4.59 4.7452 4.59 4.64 19,118
05/24/2012 4.78 4.83 4.6 4.63 31,985
05/23/2012 4.86 5.06 4.75 4.76 46,566
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.