Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 5:57AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Medical Action Industries Inc. (MDCI)On Nov 25: 13.10  Down 0.05 (0.38%)  
MORE ON MDCI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0913.1913.2912.8613.1051,60013.10
24-Nov-0912.8613.1712.8613.1548,60013.15
23-Nov-0912.2413.0812.0312.8669,80012.86
20-Nov-0911.5212.0011.4811.9960,10011.99
19-Nov-0911.9411.9411.2611.5782,70011.57
18-Nov-0912.1712.2411.9312.0436,80012.04
17-Nov-0912.1612.5612.1112.2647,00012.26
16-Nov-0911.7512.8811.7512.27110,80012.27
13-Nov-0911.8811.9811.2511.65104,80011.65
12-Nov-0912.0012.0211.6811.8643,50011.86
11-Nov-0912.2212.3011.9212.0137,70012.01
10-Nov-0912.4812.8612.0012.0449,00012.04
9-Nov-0912.9913.0012.0012.6175,00012.61
6-Nov-0911.4911.7611.3611.61108,60011.61
5-Nov-0910.9911.1910.5811.0764,10011.07
4-Nov-0911.1111.2510.7610.8344,10010.83
3-Nov-0910.7411.1110.7411.0619,70011.06
2-Nov-0911.0211.1110.6410.8633,70010.86
30-Oct-0911.1911.4310.8210.9443,50010.94
29-Oct-0911.5311.6311.1911.2947,30011.29
28-Oct-0911.4611.5311.1611.1632,20011.16
27-Oct-0911.5211.7611.5111.5425,60011.54
26-Oct-0912.0312.3211.4111.4345,40011.43
23-Oct-0912.4512.4512.0012.0538,00012.05
22-Oct-0911.8412.2211.8412.1123,40012.11
21-Oct-0912.6212.8711.8111.8368,00011.83
20-Oct-0913.2313.2312.6312.6310,80012.63
19-Oct-0913.1613.2512.9413.1422,50013.14
16-Oct-0913.1413.2413.0013.1444,40013.14
15-Oct-0913.9013.9013.1613.2435,70013.24
14-Oct-0914.4514.5313.8913.9928,20013.99
13-Oct-0914.4514.4514.0414.2634,30014.26
12-Oct-0914.3614.5414.2714.4591,60014.45
9-Oct-0913.6714.3013.6014.2355,10014.23
8-Oct-0913.7213.8913.6713.6955,00013.69
7-Oct-0913.2713.6913.1213.6661,00013.66
6-Oct-0912.5913.3112.3413.3061,30013.30
5-Oct-0912.1112.5911.9412.5139,30012.51
2-Oct-0911.6212.1811.5712.0742,10012.07
1-Oct-0911.9312.0911.5011.7367,10011.73
30-Sep-0912.5012.5011.8512.0764,40012.07
29-Sep-0913.0313.1312.5512.5618,30012.56
28-Sep-0912.9513.1412.7012.9647,10012.96
25-Sep-0913.1913.2412.8512.9539,80012.95
24-Sep-0913.3513.4913.0513.2550,00013.25
23-Sep-0913.1013.3913.0513.2946,60013.29
22-Sep-0912.8713.1412.7313.0563,40013.05
21-Sep-0912.5612.9412.5612.7724,80012.77
18-Sep-0912.3812.8312.2812.7584,30012.75
17-Sep-0912.5212.5812.2012.4534,70012.45
16-Sep-0912.4412.5412.2012.5148,10012.51
15-Sep-0912.2212.4612.1112.4539,90012.45
14-Sep-0911.7712.3011.7712.2940,60012.29
11-Sep-0912.0312.3011.8011.8628,50011.86
10-Sep-0912.3412.3411.9912.0345,70012.03
9-Sep-0911.7012.6811.6612.3240,30012.32
8-Sep-0912.1312.1311.5611.6747,20011.67
4-Sep-0911.9812.2911.5011.9353,70011.93
3-Sep-0912.0312.5511.7911.9856,70011.98
2-Sep-0911.8812.6911.8812.0130,50012.01
1-Sep-0912.4712.7911.7911.9646,30011.96
31-Aug-0912.7212.9612.4612.5324,00012.53
28-Aug-0913.0513.0512.4412.8344,70012.83
27-Aug-0912.9313.0212.4012.9417,30012.94
26-Aug-0912.9113.1012.5912.8044,30012.80
25-Aug-0912.7113.0812.4912.8940,10012.89
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions