| MED ACTION IND INC Add to My Watchlist | (NSDQ: MDCI) |
| Medical Action | 11.27 | +0.07 (+0.62%) | 107,903 |
| Historical Data for MDCI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.41 | 11.84 | 11.11 | 107,903 | 11.27 | +0.07 +0.63% |
| 02/08/10 | 11.75 | 11.89 | 11.16 | 103,495 | 11.20 | -0.60 -5.08% |
| 02/05/10 | 12.44 | 12.44 | 11.38 | 135,385 | 11.80 | -0.64 -5.14% |
| 02/04/10 | 14.42 | 14.42 | 12.38 | 178,323 | 12.44 | -1.57 -11.21% |
| 02/03/10 | 13.72 | 14.20 | 13.65 | 80,135 | 14.01 | +0.18 +1.30% |
| 02/02/10 | 13.56 | 13.88 | 13.51 | 58,841 | 13.83 | +0.25 +1.84% |
| 02/01/10 | 13.62 | 13.76 | 13.50 | 64,337 | 13.58 | +0.01 +0.07% |
| 01/29/10 | 13.53 | 13.67 | 13.38 | 50,756 | 13.57 | +0.06 +0.44% |
| 01/28/10 | 13.98 | 13.98 | 13.15 | 62,649 | 13.51 | -0.41 -2.95% |
| 01/27/10 | 13.92 | 14.12 | 13.29 | 72,143 | 13.92 | 0.00 0.00% |
| 01/26/10 | 14.67 | 14.74 | 13.90 | 54,664 | 13.92 | -0.84 -5.69% |
| 01/25/10 | 14.81 | 14.89 | 14.50 | 56,177 | 14.76 | +0.07 +0.48% |
| 01/22/10 | 14.91 | 15.29 | 14.66 | 45,723 | 14.69 | -0.27 -1.80% |
| 01/21/10 | 15.44 | 15.45 | 14.70 | 59,409 | 14.96 | -0.49 -3.17% |
| 01/20/10 | 15.53 | 15.70 | 15.06 | 34,135 | 15.45 | -0.20 -1.28% |
| 01/19/10 | 15.19 | 15.75 | 14.79 | 86,387 | 15.65 | +0.46 +3.03% |
| 01/18/10 | 15.19 | 15.19 | 15.19 | 0 | 15.19 | 0.00 0.00% |
| 01/15/10 | 15.57 | 15.86 | 14.85 | 63,208 | 15.19 | -0.30 -1.94% |
| 01/14/10 | 15.08 | 15.61 | 15.03 | 57,979 | 15.49 | +0.39 +2.58% |
| 01/13/10 | 15.00 | 15.24 | 14.81 | 66,001 | 15.10 | +0.13 +0.87% |
| 01/12/10 | 15.09 | 15.31 | 14.76 | 80,424 | 14.97 | -0.28 -1.84% |
| 01/11/10 | 15.16 | 15.75 | 14.94 | 94,272 | 15.25 | +0.15 +0.99% |
| 01/08/10 | 15.11 | 15.39 | 14.82 | 76,281 | 15.10 | -0.12 -0.79% |
| 01/07/10 | 15.30 | 15.53 | 15.08 | 86,676 | 15.22 | -0.23 -1.49% |
| 01/06/10 | 15.89 | 15.95 | 15.36 | 86,267 | 15.45 | -0.47 -2.95% |
| 01/05/10 | 16.21 | 16.54 | 15.82 | 71,831 | 15.92 | -0.27 -1.67% |
| 01/04/10 | 16.33 | 16.65 | 16.03 | 122,048 | 16.19 | +0.15 +0.94% |
| 01/01/10 | 16.04 | 16.04 | 16.04 | 0 | 16.04 | 0.00 0.00% |
| 12/31/09 | 16.37 | 16.59 | 16.01 | 51,202 | 16.04 | -0.42 -2.55% |
| 12/30/09 | 16.22 | 16.46 | 15.89 | 70,812 | 16.46 | +0.20 +1.23% |
| 12/29/09 | 16.40 | 16.60 | 16.04 | 71,191 | 16.26 | -0.24 -1.45% |
| 12/28/09 | 16.78 | 16.78 | 16.00 | 74,566 | 16.50 | -0.05 -0.30% |
| 12/25/09 | 16.65 | 16.66 | 16.07 | 38,522 | 16.55 | 0.00 0.00% |
| 12/24/09 | 16.65 | 16.66 | 16.07 | 38,522 | 16.55 | -0.01 -0.06% |
| 12/23/09 | 16.56 | 16.62 | 16.14 | 65,732 | 16.56 | +0.05 +0.30% |
| 12/22/09 | 16.70 | 16.70 | 16.13 | 122,955 | 16.51 | 0.00 0.00% |
| 12/21/09 | 15.09 | 16.63 | 15.05 | 200,513 | 16.51 | +1.48 +9.85% |
| 12/18/09 | 16.44 | 16.67 | 14.79 | 399,136 | 15.03 | -1.41 -8.58% |
| 12/17/09 | 17.12 | 17.15 | 16.38 | 246,001 | 16.44 | -1.07 -6.11% |
| 12/16/09 | 17.25 | 17.74 | 17.16 | 340,121 | 17.51 | +0.73 +4.35% |
| 12/15/09 | 16.71 | 17.43 | 16.51 | 260,235 | 16.78 | +0.47 +2.88% |
| 12/14/09 | 16.70 | 17.00 | 15.75 | 238,380 | 16.31 | +0.64 +4.08% |
| 12/11/09 | 15.21 | 15.94 | 14.89 | 234,324 | 15.67 | +0.60 +3.98% |
| 12/10/09 | 15.08 | 15.27 | 14.71 | 80,859 | 15.07 | +0.08 +0.53% |
| 12/09/09 | 15.93 | 15.93 | 14.92 | 110,994 | 14.99 | -0.95 -5.96% |
| 12/08/09 | 14.63 | 16.20 | 14.63 | 487,921 | 15.94 | +1.24 +8.44% |
| 12/07/09 | 14.01 | 14.89 | 14.01 | 127,714 | 14.70 | +0.75 +5.38% |
| 12/04/09 | 13.89 | 14.24 | 13.60 | 59,786 | 13.95 | +0.42 +3.10% |
| 12/03/09 | 13.45 | 13.90 | 13.35 | 68,105 | 13.53 | +0.13 +0.97% |
| 12/02/09 | 13.25 | 13.46 | 13.00 | 87,982 | 13.40 | +0.16 +1.21% |
| \/ Download Data To Spreadsheet | ||||||
