MRX: Historical Prices for MEDICIS PHARMA CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	23.31	23.56	23.13	23.49	739,100	23.49
19-Nov-09	23.72	23.72	22.83	23.46	1,066,200	23.46
18-Nov-09	24.32	24.32	23.82	23.94	453,500	23.94
17-Nov-09	24.49	24.63	24.10	24.38	752,800	24.38
16-Nov-09	23.90	24.20	23.89	24.10	586,700	24.10
13-Nov-09	23.43	23.84	23.10	23.70	849,200	23.70
12-Nov-09	24.01	24.03	23.37	23.42	830,300	23.42
11-Nov-09	23.81	24.49	23.81	24.13	915,100	24.13
10-Nov-09	23.33	23.81	23.33	23.59	692,100	23.59
9-Nov-09	22.91	23.48	22.83	23.39	939,400	23.39
6-Nov-09	22.73	22.93	22.62	22.70	869,000	22.70
5-Nov-09	22.22	23.43	22.22	22.89	2,171,400	22.89
4-Nov-09	21.97	22.26	21.65	21.73	988,400	21.73
3-Nov-09	21.06	21.95	20.78	21.91	896,900	21.91
2-Nov-09	21.31	21.39	21.03	21.27	588,200	21.27
30-Oct-09	21.60	21.60	20.74	21.17	936,200	21.17
29-Oct-09	21.42	21.74	21.14	21.61	940,900	21.61
28-Oct-09	21.91	21.99	21.20	21.20	937,500	21.20
27-Oct-09	22.11	22.33	21.93	21.94	630,700	21.94
26-Oct-09	22.42	22.58	21.81	22.09	1,215,600	22.09
23-Oct-09	23.38	23.38	22.25	22.27	1,423,100	22.27
22-Oct-09	22.78	23.22	22.46	23.13	986,500	23.13
21-Oct-09	23.00	23.35	22.69	22.69	818,400	22.69
20-Oct-09	23.39	23.51	22.95	22.99	741,700	22.99
19-Oct-09	23.00	23.35	22.95	23.21	979,100	23.21
16-Oct-09	23.21	23.53	22.82	22.92	1,140,600	22.92
15-Oct-09	22.51	23.25	22.18	23.13	1,121,300	23.13
14-Oct-09	21.99	22.64	21.69	22.56	1,460,200	22.56
13-Oct-09	21.18	21.78	20.96	21.73	1,654,400	21.73
12-Oct-09	20.65	21.38	20.65	21.17	911,500	21.17
9-Oct-09	20.74	20.96	20.50	20.65	1,512,400	20.65
8-Oct-09	21.55	21.56	21.09	21.11	1,205,000	21.11
7-Oct-09	21.05	21.47	20.88	21.46	635,900	21.46
6-Oct-09	21.32	21.65	20.98	21.15	549,200	21.15
5-Oct-09	20.88	21.27	20.72	21.18	573,400	21.18
2-Oct-09	20.62	20.93	20.48	20.87	883,600	20.87
1-Oct-09	21.26	21.26	20.68	20.71	691,300	20.71
30-Sep-09	21.51	21.51	20.68	21.35	1,709,300	21.35
29-Sep-09	21.95	22.40	21.38	21.43	1,339,900	21.43
29-Sep-09	$ 0.04 Dividend
28-Sep-09	21.19	22.18	21.00	21.96	1,011,100	21.92
25-Sep-09	21.13	21.68	21.02	21.09	752,900	21.05
24-Sep-09	21.25	21.39	20.82	21.14	749,400	21.10
23-Sep-09	21.34	21.50	21.18	21.20	1,180,700	21.16
22-Sep-09	21.21	21.48	21.07	21.33	761,300	21.29
21-Sep-09	20.47	21.36	20.20	21.16	1,019,000	21.12
18-Sep-09	20.55	20.73	20.50	20.57	772,300	20.53
17-Sep-09	20.82	20.82	20.28	20.56	656,000	20.52
16-Sep-09	20.67	20.90	20.58	20.79	890,500	20.75
15-Sep-09	20.19	20.83	19.94	20.55	1,225,500	20.51
14-Sep-09	19.46	20.25	19.41	20.23	739,800	20.19
11-Sep-09	19.69	19.82	19.34	19.53	727,900	19.49
10-Sep-09	19.00	19.61	18.94	19.61	869,300	19.57
9-Sep-09	18.75	19.20	18.33	19.10	586,000	19.07
8-Sep-09	18.89	18.96	18.44	18.65	498,800	18.62
4-Sep-09	18.50	18.80	18.44	18.73	546,300	18.70
3-Sep-09	18.51	18.67	18.06	18.48	541,100	18.45
2-Sep-09	18.13	18.50	18.04	18.44	789,400	18.41
1-Sep-09	18.43	19.06	18.24	18.33	793,700	18.30
31-Aug-09	18.26	18.49	17.86	18.47	996,900	18.44
28-Aug-09	18.73	18.82	18.23	18.40	505,400	18.37
27-Aug-09	18.52	18.70	18.35	18.55	401,200	18.52
26-Aug-09	18.69	18.74	18.46	18.60	417,300	18.57
25-Aug-09	18.55	18.90	18.42	18.74	790,300	18.71
24-Aug-09	18.61	18.62	18.38	18.49	784,500	18.46
21-Aug-09	18.87	19.04	18.50	18.62	973,200	18.59
20-Aug-09	18.53	18.77	18.41	18.64	1,547,800	18.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions