Medical Action Industries, Inc. (NQ: MDCI)
13.80 USD  -0.01 (-0.07%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2014 13.78 13.82 13.76 13.81 90,771 -0.02(-0.14%)
Jul 18, 2014 13.79 13.84 13.75 13.83 255,164 +0.00(+0.00%)
Jul 17, 2014 13.78 13.85 13.75 13.83 219,126 +0.08(+0.58%)
Jul 16, 2014 13.76 13.77 13.75 13.75 74,605 -0.02(-0.15%)
Jul 15, 2014 13.73 13.77 13.72 13.77 248,004 +0.05(+0.36%)
Jul 14, 2014 13.74 13.84 13.72 13.72 119,720 -0.03(-0.22%)
Jul 11, 2014 13.75 13.77 13.73 13.75 158,246 +0.00(+0.00%)
Jul 10, 2014 13.74 13.78 13.74 13.75 172,002 -0.03(-0.22%)
Jul 09, 2014 13.75 13.79 13.74 13.78 177,786 +0.04(+0.29%)
Jul 08, 2014 13.75 13.78 13.73 13.74 343,234 -0.05(-0.36%)
Jul 07, 2014 13.78 13.80 13.71 13.79 643,912 -0.01(-0.07%)
Jul 03, 2014 13.80 13.80 13.80 0 +0.06(+0.44%)
Jul 02, 2014 13.72 13.82 13.72 13.74 548,063 -0.01(-0.07%)
Jul 01, 2014 13.79 13.80 13.71 13.75 297,045 +0.02(+0.15%)
Jun 30, 2014 13.75 13.84 13.73 13.73 471,631 -0.07(-0.51%)
Jun 27, 2014 13.69 13.82 13.68 13.80 3,171,078 +0.10(+0.73%)
Jun 26, 2014 13.70 13.70 13.67 13.70 2,986,396 +0.02(+0.15%)
Jun 25, 2014 13.70 13.73 13.67 13.68 9,935,940 +6.61(+93.49%)
Jun 24, 2014 7.170 7.300 7.020 7.070 125,003 -0.13(-1.81%)
Jun 23, 2014 7.010 7.430 7.010 7.200 159,942 +0.18(+2.56%)
Jun 20, 2014 7.150 7.150 6.990 7.020 161,412 -0.08(-1.13%)
Jun 19, 2014 7.150 7.190 6.990 7.100 93,740 +0.00(+0.00%)
Jun 18, 2014 7.240 7.270 6.990 7.100 94,593 -0.10(-1.39%)
Jun 17, 2014 7.060 7.340 6.980 7.200 157,130 +0.18(+2.56%)
Jun 16, 2014 6.840 7.060 6.650 7.020 123,958 +0.15(+2.18%)
Jun 13, 2014 6.920 7.170 6.850 6.870 107,984 -0.07(-1.01%)
Jun 12, 2014 7.130 7.130 6.900 6.940 129,448 -0.24(-3.34%)
Jun 11, 2014 6.810 7.490 6.750 7.180 234,477 -0.20(-2.71%)
Jun 10, 2014 7.250 7.390 7.050 7.380 202,029 +0.31(+4.38%)
Jun 06, 2014 7.020 7.090 6.510 7.070 126,777 +0.10(+1.43%)
Jun 05, 2014 6.840 6.990 6.690 6.970 97,056 +0.13(+1.90%)
Jun 04, 2014 6.690 6.890 6.630 6.840 75,139 +0.10(+1.48%)
Jun 03, 2014 6.850 6.850 6.641 6.740 83,372 -0.13(-1.89%)
Jun 02, 2014 6.880 6.890 6.580 6.870 117,193 -0.03(-0.43%)
May 30, 2014 7.030 7.030 6.770 6.900 68,159 -0.11(-1.57%)
May 29, 2014 6.730 7.050 6.700 7.010 73,022 +0.31(+4.63%)
May 28, 2014 6.690 6.770 6.530 6.700 42,112 -0.05(-0.74%)
May 27, 2014 6.520 6.800 6.500 6.750 64,183 +0.24(+3.69%)
May 23, 2014 6.510 6.510 6.510 0 -0.04(-0.61%)
May 22, 2014 6.560 6.590 6.440 6.550 19,647 +0.04(+0.61%)
May 21, 2014 6.440 6.580 6.300 6.510 70,346 +0.13(+2.04%)
May 20, 2014 6.500 6.578 6.260 6.380 90,137 -0.16(-2.45%)
May 19, 2014 6.450 6.600 6.450 6.540 48,657 +0.06(+0.93%)
May 16, 2014 6.550 6.600 6.420 6.480 53,489 -0.04(-0.61%)
May 15, 2014 6.600 6.615 6.410 6.520 92,359 -0.12(-1.81%)
May 14, 2014 6.820 6.850 6.620 6.640 49,432 -0.22(-3.21%)
May 13, 2014 6.800 6.950 6.750 6.860 66,647 +0.06(+0.88%)
May 12, 2014 6.840 7.020 6.750 6.800 94,230 -0.07(-1.02%)
May 09, 2014 6.750 7.050 6.750 6.870 76,015 +0.12(+1.78%)
May 08, 2014 6.890 7.032 6.750 6.750 58,614 -0.18(-2.60%)
May 07, 2014 6.920 6.970 6.750 6.930 59,136 +0.08(+1.17%)
May 06, 2014 7.010 7.110 6.810 6.850 143,946 -0.22(-3.11%)
May 05, 2014 6.220 7.150 6.220 7.070 299,875 +0.75(+11.87%)
May 02, 2014 6.430 6.490 6.290 6.320 60,152 -0.07(-1.10%)
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