Medical Action Industries Inc $6.49

up +0.07


17/4/2014 08:10 PM  |  NASDAQ : MDCI  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDCI historical data

Date Open High Low Close Volume
4/17/20146.386.576.316.4975,717
4/16/20146.586.586.416.42112,050
4/15/20146.726.786.476.58108,201
4/14/20146.906.906.636.7697,099
4/11/20146.816.876.756.81118,899
4/10/20147.037.036.836.89114,577
4/9/20147.187.186.957.07141,418
4/8/20146.867.196.827.13118,813
4/7/20146.776.976.706.8885,739
4/4/20147.117.136.806.82105,813
4/3/20146.947.126.877.0480,196
4/2/20146.977.056.886.95108,264
4/1/20146.957.036.816.98186,758
3/31/20146.977.106.926.97141,683
3/28/20147.057.146.976.97125,402
3/27/20147.227.227.017.07107,315
3/26/20147.337.387.157.19149,153
3/25/20147.197.407.157.2699,658
3/24/20147.337.337.087.1664,475
3/21/20147.187.477.067.33180,695
3/20/20147.417.557.137.1884,306
3/19/20147.427.647.327.41113,745
3/18/20147.137.397.007.25113,256
3/17/20147.717.716.997.10122,831
3/14/20147.487.847.417.66115,842
3/13/20147.147.657.147.46163,413
3/12/20146.876.966.866.9335,833
3/11/20147.127.156.876.9349,532
3/10/20147.217.377.057.08118,526
3/7/20147.477.477.157.2339,654
3/6/20147.587.587.417.4331,906
3/5/20147.277.597.157.5544,731
3/4/20147.107.706.957.31108,239
3/3/20147.237.316.916.9990,136
2/28/20147.467.627.267.3244,285
2/27/20147.357.487.267.4374,294
2/26/20147.507.577.377.3724,460
2/25/20147.587.687.457.4853,532
2/24/20147.777.807.587.6585,032
2/21/20147.767.807.627.6938,907
2/20/20147.597.747.507.7152,045
2/19/20147.948.017.507.5459,355
2/18/20147.878.017.847.9678,648
2/14/20147.888.067.747.8289,466
2/13/20147.917.957.707.8657,809
2/12/20147.968.127.907.9855,601
2/11/20147.808.087.787.9159,714
2/10/20148.008.027.557.7779,056
2/7/20147.478.807.308.00146,500
2/6/20148.278.317.447.64155,364
2/5/20147.178.747.158.30299,971
2/4/20147.177.326.666.7673,285
2/3/20147.407.416.667.14142,296
1/31/20147.447.677.367.4259,127
1/30/20147.527.797.527.5946,001
1/29/20147.407.617.307.3536,807
1/28/20147.567.657.487.4941,385
1/27/20147.647.697.517.5246,935
1/24/20147.727.797.507.6451,079
1/23/20147.547.817.527.7658,681
1/22/20147.757.757.597.6168,696
1/21/20147.687.887.627.6756,554
1/17/20147.727.757.627.6836,146
1/16/20147.597.727.547.7136,626
1/15/20147.537.637.437.5840,749
1/14/20147.227.547.227.5239,454
1/13/20147.307.397.157.2078,003
1/10/20147.487.487.137.3498,830
1/9/20147.137.837.137.4656,092
1/8/20147.708.217.637.8039,164
1/7/20147.757.767.587.6955,915
1/6/20148.058.067.607.6989,922
1/3/20148.148.257.708.05153,342
1/2/20148.578.598.078.1284,193
12/31/20138.478.698.368.5652,510
12/30/20138.468.528.358.4536,714
12/27/20138.648.648.278.4434,951
12/26/20139.009.008.548.6052,689
12/24/20138.969.018.918.9728,254
12/23/20138.598.888.568.8771,982
12/20/20138.108.808.038.51238,755
12/19/20138.128.187.918.0629,711
12/18/20137.838.177.748.1045,946
12/17/20137.747.797.637.7817,159
12/16/20137.727.787.547.7273,602
12/13/20137.657.837.277.72101,643
12/12/20138.238.237.657.6762,515
12/11/20138.398.708.208.2554,406
12/10/20138.508.598.388.4071,908
12/9/20138.478.588.438.51123,424
12/6/20138.488.568.368.4752,036
12/5/20138.458.588.338.3833,406
12/4/20138.648.848.398.4393,483
12/3/20138.558.858.508.71109,483
12/2/20138.608.688.508.5675,421
11/29/20138.558.738.508.6057,219
11/27/20138.268.538.248.5070,179
11/26/20137.988.307.978.23109,561
11/25/20137.908.307.877.98121,613
11/22/20137.507.937.497.89127,237
Trading Center