Medical Action Industries Inc $13.76

down -0.03


19/9/2014 04:00 PM  |  NASDAQ : MDCI  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDCI historical data

Date Open High Low Close Volume
9/19/201413.7913.8013.7613.7646,879
9/18/201413.7913.8013.7913.7919,564
9/17/201413.7913.8113.7913.7916,838
9/16/201413.7913.8013.7913.8028,105
9/15/201413.7613.8013.7613.7920,877
9/12/201413.7913.8013.7913.7930,590
9/11/201413.7913.8013.7913.8021,667
9/10/201413.7913.8113.7913.7921,112
9/9/201413.8013.8013.7913.7931,529
9/8/201413.7913.8013.7913.7922,442
9/5/201413.7913.8113.7913.8024,463
9/4/201414.0014.0013.7913.7924,855
9/3/201413.7813.8113.7613.8195,566
9/2/201413.7713.7813.7613.7747,086
8/29/201413.7613.7813.7613.7637,829
8/28/201413.7713.7813.7613.7637,888
8/27/201413.7713.7913.7713.7925,829
8/26/201413.7713.7813.7713.78148,591
8/25/201413.7913.8013.7713.78184,300
8/22/201413.7713.7813.7413.7617,758
8/21/201413.7513.7913.7513.7741,613
8/20/201413.7713.7813.7613.7749,654
8/19/201413.7413.7713.7113.7727,115
8/18/201413.7813.7913.7713.7952,000
8/15/201413.7913.7913.7613.7853,045
8/14/201413.7813.7913.7713.7764,204
8/13/201413.7913.7913.7713.79125,562
8/12/201413.7713.7913.7613.79132,238
8/11/201413.7813.7813.7613.7653,665
8/8/201413.7713.7913.7713.7945,155
8/7/201413.7713.8213.7613.76104,375
8/6/201413.7713.7913.7713.7726,897
8/5/201413.7813.7913.7713.7889,902
8/4/201413.7913.8013.7713.8082,144
8/1/201413.7913.7913.7813.7859,571
7/31/201413.7813.8013.7813.8066,207
7/30/201413.8013.8013.7813.8032,876
7/29/201413.8013.8113.7813.7923,261
7/28/201413.7813.8313.7713.8156,667
7/25/201413.7813.8013.7613.8058,709
7/24/201413.8113.8213.8013.8087,957
7/23/201413.8213.8213.8013.82100,038
7/22/201413.7913.8213.7913.8049,263
7/21/201413.7813.8213.7613.8190,771
7/18/201413.7913.8413.7513.83255,164
7/17/201413.7813.8513.7513.83219,126
7/16/201413.7613.7713.7513.7574,605
7/15/201413.7313.7713.7213.77248,004
7/14/201413.7413.8413.7213.72119,720
7/11/201413.7513.7713.7313.75158,246
7/10/201413.7413.7813.7413.75172,002
7/9/201413.7513.7913.7413.78177,786
7/8/201413.7513.7813.7313.74343,234
7/7/201413.7813.8013.7113.79643,912
7/3/201413.7913.8013.7513.80178,096
7/2/201413.7213.8213.7213.74548,063
7/1/201413.7913.8013.7113.75297,045
6/30/201413.7513.8413.7313.73471,631
6/27/201413.6913.8213.6813.803,171,078
6/26/201413.7013.7013.6713.702,986,496
6/25/201413.7013.7313.6713.689,938,550
6/24/20147.177.307.027.07125,972
6/23/20147.017.437.017.20159,942
6/20/20147.157.156.997.02161,412
6/19/20147.157.196.997.1093,740
6/18/20147.247.276.997.1094,593
6/17/20147.067.346.987.20157,130
6/16/20146.847.066.657.02123,958
6/13/20146.927.176.856.87107,984
6/12/20147.137.136.906.94129,883
6/11/20146.817.496.757.18235,216
6/10/20147.257.397.057.38204,941
6/9/20147.097.236.977.23152,139
6/6/20147.027.096.517.07126,777
6/5/20146.846.996.696.9798,351
6/4/20146.696.896.636.8475,139
6/3/20146.856.856.646.7483,372
6/2/20146.886.896.586.87117,193
5/30/20147.037.036.776.9068,159
5/29/20146.737.056.707.0173,022
5/28/20146.696.776.536.7042,112
5/27/20146.526.806.506.7564,183
5/23/20146.556.596.336.5132,592
5/22/20146.566.596.446.5242,259
5/21/20146.446.586.306.5170,576
5/20/20146.506.586.266.3891,983
5/19/20146.456.606.456.5448,657
5/16/20146.556.606.426.4853,489
5/15/20146.606.626.416.5292,663
5/14/20146.826.856.626.6449,806
5/13/20146.806.956.756.8685,330
5/12/20146.847.026.756.8094,677
5/9/20146.757.056.756.8776,015
5/8/20146.897.036.756.7558,798
5/7/20146.926.976.756.9360,299
5/6/20147.017.116.816.85144,083
5/5/20146.227.156.227.07300,333
5/2/20146.436.496.296.3260,152
5/1/20146.376.476.226.3958,635
4/30/20146.446.446.216.4155,306
Trading Center