Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 5:57AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Medical Action Industries Inc. (MDCI)

On Nov 25: 13.10   0.05 (0.38%)

MORE ON MDCI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 13.19 13.29 12.86 13.10 51,600 13.10 24-Nov-09 12.86 13.17 12.86 13.15 48,600 13.15 23-Nov-09 12.24 13.08 12.03 12.86 69,800 12.86 20-Nov-09 11.52 12.00 11.48 11.99 60,100 11.99 19-Nov-09 11.94 11.94 11.26 11.57 82,700 11.57 18-Nov-09 12.17 12.24 11.93 12.04 36,800 12.04 17-Nov-09 12.16 12.56 12.11 12.26 47,000 12.26 16-Nov-09 11.75 12.88 11.75 12.27 110,800 12.27 13-Nov-09 11.88 11.98 11.25 11.65 104,800 11.65 12-Nov-09 12.00 12.02 11.68 11.86 43,500 11.86 11-Nov-09 12.22 12.30 11.92 12.01 37,700 12.01 10-Nov-09 12.48 12.86 12.00 12.04 49,000 12.04 9-Nov-09 12.99 13.00 12.00 12.61 75,000 12.61 6-Nov-09 11.49 11.76 11.36 11.61 108,600 11.61 5-Nov-09 10.99 11.19 10.58 11.07 64,100 11.07 4-Nov-09 11.11 11.25 10.76 10.83 44,100 10.83 3-Nov-09 10.74 11.11 10.74 11.06 19,700 11.06 2-Nov-09 11.02 11.11 10.64 10.86 33,700 10.86 30-Oct-09 11.19 11.43 10.82 10.94 43,500 10.94 29-Oct-09 11.53 11.63 11.19 11.29 47,300 11.29 28-Oct-09 11.46 11.53 11.16 11.16 32,200 11.16 27-Oct-09 11.52 11.76 11.51 11.54 25,600 11.54 26-Oct-09 12.03 12.32 11.41 11.43 45,400 11.43 23-Oct-09 12.45 12.45 12.00 12.05 38,000 12.05 22-Oct-09 11.84 12.22 11.84 12.11 23,400 12.11 21-Oct-09 12.62 12.87 11.81 11.83 68,000 11.83 20-Oct-09 13.23 13.23 12.63 12.63 10,800 12.63 19-Oct-09 13.16 13.25 12.94 13.14 22,500 13.14 16-Oct-09 13.14 13.24 13.00 13.14 44,400 13.14 15-Oct-09 13.90 13.90 13.16 13.24 35,700 13.24 14-Oct-09 14.45 14.53 13.89 13.99 28,200 13.99 13-Oct-09 14.45 14.45 14.04 14.26 34,300 14.26 12-Oct-09 14.36 14.54 14.27 14.45 91,600 14.45 9-Oct-09 13.67 14.30 13.60 14.23 55,100 14.23 8-Oct-09 13.72 13.89 13.67 13.69 55,000 13.69 7-Oct-09 13.27 13.69 13.12 13.66 61,000 13.66 6-Oct-09 12.59 13.31 12.34 13.30 61,300 13.30 5-Oct-09 12.11 12.59 11.94 12.51 39,300 12.51 2-Oct-09 11.62 12.18 11.57 12.07 42,100 12.07 1-Oct-09 11.93 12.09 11.50 11.73 67,100 11.73 30-Sep-09 12.50 12.50 11.85 12.07 64,400 12.07 29-Sep-09 13.03 13.13 12.55 12.56 18,300 12.56 28-Sep-09 12.95 13.14 12.70 12.96 47,100 12.96 25-Sep-09 13.19 13.24 12.85 12.95 39,800 12.95 24-Sep-09 13.35 13.49 13.05 13.25 50,000 13.25 23-Sep-09 13.10 13.39 13.05 13.29 46,600 13.29 22-Sep-09 12.87 13.14 12.73 13.05 63,400 13.05 21-Sep-09 12.56 12.94 12.56 12.77 24,800 12.77 18-Sep-09 12.38 12.83 12.28 12.75 84,300 12.75 17-Sep-09 12.52 12.58 12.20 12.45 34,700 12.45 16-Sep-09 12.44 12.54 12.20 12.51 48,100 12.51 15-Sep-09 12.22 12.46 12.11 12.45 39,900 12.45 14-Sep-09 11.77 12.30 11.77 12.29 40,600 12.29 11-Sep-09 12.03 12.30 11.80 11.86 28,500 11.86 10-Sep-09 12.34 12.34 11.99 12.03 45,700 12.03 9-Sep-09 11.70 12.68 11.66 12.32 40,300 12.32 8-Sep-09 12.13 12.13 11.56 11.67 47,200 11.67 4-Sep-09 11.98 12.29 11.50 11.93 53,700 11.93 3-Sep-09 12.03 12.55 11.79 11.98 56,700 11.98 2-Sep-09 11.88 12.69 11.88 12.01 30,500 12.01 1-Sep-09 12.47 12.79 11.79 11.96 46,300 11.96 31-Aug-09 12.72 12.96 12.46 12.53 24,000 12.53 28-Aug-09 13.05 13.05 12.44 12.83 44,700 12.83 27-Aug-09 12.93 13.02 12.40 12.94 17,300 12.94 26-Aug-09 12.91 13.10 12.59 12.80 44,300 12.80 25-Aug-09 12.71 13.08 12.49 12.89 40,100 12.89 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions