Medical Action Industries, Inc. (NQ: MDCI)
6.490 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 6.490 6.490 6.490 0 +0.07(+1.09%)
Apr 16, 2014 6.580 6.580 6.410 6.420 111,696 -0.16(-2.43%)
Apr 15, 2014 6.720 6.780 6.470 6.580 108,201 -0.18(-2.66%)
Apr 14, 2014 6.900 6.900 6.630 6.760 95,818 -0.05(-0.73%)
Apr 11, 2014 6.810 6.870 6.750 6.810 118,899 -0.08(-1.16%)
Apr 10, 2014 7.030 7.030 6.830 6.890 113,868 -0.18(-2.55%)
Apr 09, 2014 7.180 7.180 6.950 7.070 141,156 -0.06(-0.84%)
Apr 08, 2014 6.860 7.190 6.820 7.130 117,497 +0.25(+3.63%)
Apr 07, 2014 6.770 6.970 6.700 6.880 85,036 +0.06(+0.88%)
Apr 04, 2014 7.110 7.130 6.800 6.820 105,813 -0.22(-3.12%)
Apr 03, 2014 6.940 7.120 6.870 7.040 79,390 +0.09(+1.29%)
Apr 02, 2014 6.970 7.050 6.880 6.950 108,256 -0.03(-0.43%)
Apr 01, 2014 6.950 7.030 6.810 6.980 186,353 +0.01(+0.14%)
Mar 31, 2014 6.970 7.098 6.920 6.970 140,992 +0.00(+0.00%)
Mar 28, 2014 7.050 7.140 6.970 6.970 125,402 -0.10(-1.41%)
Mar 27, 2014 7.220 7.220 7.010 7.070 106,783 -0.12(-1.67%)
Mar 26, 2014 7.330 7.375 7.150 7.190 147,658 -0.07(-0.96%)
Mar 25, 2014 7.190 7.400 7.152 7.260 99,250 +0.10(+1.40%)
Mar 24, 2014 7.330 7.330 7.080 7.160 64,475 -0.17(-2.32%)
Mar 21, 2014 7.180 7.468 7.060 7.330 180,695 +0.15(+2.09%)
Mar 20, 2014 7.405 7.546 7.130 7.180 84,306 -0.23(-3.10%)
Mar 19, 2014 7.420 7.640 7.320 7.410 113,745 +0.16(+2.21%)
Mar 18, 2014 7.130 7.390 7.000 7.250 112,448 +0.15(+2.11%)
Mar 17, 2014 7.710 7.710 6.990 7.100 122,831 -0.56(-7.31%)
Mar 14, 2014 7.480 7.840 7.410 7.660 115,842 +0.20(+2.68%)
Mar 13, 2014 7.140 7.650 7.140 7.460 163,413 +0.53(+7.65%)
Mar 12, 2014 6.870 6.959 6.860 6.930 35,833 +0.00(+0.00%)
Mar 11, 2014 7.120 7.150 6.870 6.930 49,532 -0.15(-2.12%)
Mar 10, 2014 7.210 7.370 7.050 7.080 118,526 -0.15(-2.07%)
Mar 07, 2014 7.470 7.470 7.150 7.230 39,654 -0.20(-2.69%)
Mar 06, 2014 7.580 7.580 7.410 7.430 31,906 -0.12(-1.59%)
Mar 05, 2014 7.270 7.590 7.150 7.550 44,731 +0.24(+3.28%)
Mar 04, 2014 7.100 7.700 6.950 7.310 104,666 +0.32(+4.58%)
Mar 03, 2014 7.230 7.310 6.910 6.990 90,136 -0.33(-4.51%)
Feb 28, 2014 7.460 7.620 7.260 7.320 44,285 -0.11(-1.48%)
Feb 27, 2014 7.350 7.480 7.260 7.430 74,036 +0.06(+0.81%)
Feb 26, 2014 7.500 7.570 7.370 7.370 24,460 -0.11(-1.47%)
Feb 25, 2014 7.580 7.680 7.450 7.480 52,471 -0.17(-2.22%)
Feb 24, 2014 7.733 7.800 7.578 7.650 84,620 -0.04(-0.52%)
Feb 21, 2014 7.760 7.800 7.620 7.690 38,907 -0.02(-0.26%)
Feb 20, 2014 7.590 7.740 7.500 7.710 52,045 +0.17(+2.25%)
Feb 19, 2014 7.940 8.005 7.500 7.540 58,997 -0.42(-5.28%)
Feb 18, 2014 7.870 8.010 7.838 7.960 78,647 +0.14(+1.79%)
Feb 14, 2014 7.820 7.820 7.820 0 -0.04(-0.51%)
Feb 13, 2014 7.910 7.950 7.700 7.860 57,462 -0.12(-1.50%)
Feb 12, 2014 7.960 8.119 7.900 7.980 55,601 +0.07(+0.88%)
Feb 11, 2014 7.800 8.080 7.779 7.910 59,714 +0.14(+1.80%)
Feb 10, 2014 8.000 8.020 7.550 7.770 79,056 -0.23(-2.88%)
Feb 07, 2014 7.470 8.800 7.300 8.000 146,500 +0.36(+4.71%)
Feb 06, 2014 8.270 8.310 7.441 7.640 155,007 -0.66(-7.95%)
Feb 05, 2014 7.170 8.740 7.150 8.300 299,194 +1.54(+22.78%)
Feb 04, 2014 7.170 7.320 6.660 6.760 72,877 -0.38(-5.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here