MDCI

Historical Stock Prices

$6.49
*  
0.07
 negative 
1.09%
Get MDCI Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
08/16/2013 5.95 6.04 5.8 5.82 68,951
08/15/2013 6.06 6.15 5.93 5.99 57,180
08/14/2013 6.29 6.29 6.01 6.08 62,049
08/13/2013 6.36 6.45 6.16 6.27 99,109
08/12/2013 6.46 6.6 6.25 6.35 111,677
08/09/2013 6.38 6.6099 6.28 6.43 114,381
08/08/2013 6.55 6.819 6.31 6.35 140,834
08/07/2013 6.95 6.98 6.53 6.53 128,012
08/06/2013 6.57 7.13 6.41 6.98 245,254
08/05/2013 6.65 6.69 6.15 6.57 239,438
08/02/2013 6.41 7 6.41 6.59 472,084
08/01/2013 8.92 8.92 6.18 6.24 949,149
07/31/2013 8.75 9.2 8.68 9.19 193,998
07/30/2013 9.05 9.05 8.57 8.74 151,281
07/29/2013 9.47 9.67 8.991 9.02 175,770
07/26/2013 9.58 9.65 9.43 9.52 112,756
07/25/2013 9.79 9.8 9.54 9.59 204,798
07/24/2013 9.8 9.945 9.7701 9.82 164,341
07/23/2013 9.92 10.07 9.75 9.87 174,293
07/22/2013 9.77 9.97 9.39 9.9 164,548
07/19/2013 9.78 10 9.78 9.88 125,443
07/18/2013 9.35 9.89 9.3399 9.8 211,704
07/17/2013 8.76 9.44 8.76 9.35 202,087
07/16/2013 8.7 8.78 8.6 8.76 177,262
07/15/2013 8.53 8.7 8.48 8.7 157,786
07/12/2013 8.51 8.75 8.43 8.44 95,870
07/11/2013 8.58 8.59 8.46 8.5 171,790
07/10/2013 8.5 8.67 8.42 8.48 96,151
07/09/2013 8.52 8.75 8.36 8.5 120,672
07/08/2013 8.42 8.53 8.29 8.47 169,389
07/05/2013 8.6 8.6 8.08 8.3 125,264
07/03/2013 8.5 8.585 8.42 8.45 91,329
07/02/2013 8.16 8.832 8 8.45 326,712
07/01/2013 7.77 8.15 7.62 8.13 226,169
06/28/2013 7.5 7.835 7.41 7.7 1,882,814
06/27/2013 7.41 7.675 7.41 7.5 189,287
06/26/2013 7.48 7.5 7.2 7.39 280,981
06/25/2013 7.15 7.44 7.02 7.4 118,116
06/24/2013 7.28 7.525 7.05 7.11 293,470
06/21/2013 7.16 7.3 7.0001 7.28 80,396
06/20/2013 7.1 7.11 6.61 7.1 146,161
06/19/2013 7.37 7.4 7.01 7.09 73,293
06/18/2013 7.24 7.5 7.141 7.39 184,656
06/17/2013 7.41 7.47 7.24 7.28 172,386
06/14/2013 7.25 7.49 7.25 7.43 39,854
06/13/2013 7.45 7.55 7.29 7.33 165,200
06/12/2013 7.49 7.7599 7.41 7.51 120,145
06/11/2013 7.24 7.577 7.24 7.48 140,979
06/10/2013 8.05 8.05 7.77 8 140,797
06/07/2013 8.15 8.21 7.81 7.96 155,289
06/06/2013 7.44 8.28 7.261 8.21 76,440
06/05/2013 7.79 7.99 7.14 7.51 113,152
06/04/2013 8 8.16 7.71 7.76 68,617
06/03/2013 8.22 8.35 7.8 8.02 141,902
05/31/2013 8.36 8.64 8.23 8.4 70,791
05/30/2013 7.91 8.5 7.91 8.36 100,157
05/29/2013 7.39 8 7.191 7.9 137,648
05/28/2013 7.28 7.44 7.05 7.37 147,155
05/24/2013 7.61 7.62 7.04 7.27 122,916
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
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 your brokers before you trade


Want to trade FX?