Medical Action Industries Inc $13.79

down -0.02


29/7/2014 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
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
4/29/20146.496.496.256.3875,492
4/28/20146.666.666.356.43107,987
4/25/20146.576.656.446.6064,723
4/24/20146.836.836.516.6257,389
4/23/20146.786.906.616.7773,089
4/22/20146.506.876.466.8287,812
4/21/20146.476.696.446.5043,627
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
Trading Center