| MEDICIS PHARMACEUTICAL Add to My Watchlist | (NYSE: MRX) |
| MEDICIS | 21.84 | -0.50 (-2.24%) | 113,492 |
| Historical Data for MRX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 22.50 | 22.54 | 21.94 | 765,109 | 22.34 | +0.23 +1.04% |
| 02/08/10 | 22.25 | 22.49 | 21.92 | 750,211 | 22.11 | -0.16 -0.72% |
| 02/05/10 | 22.49 | 22.63 | 21.32 | 1,770,579 | 22.27 | -0.39 -1.72% |
| 02/04/10 | 23.19 | 23.45 | 22.61 | 884,029 | 22.66 | -0.72 -3.08% |
| 02/03/10 | 23.83 | 23.95 | 23.34 | 953,454 | 23.38 | -0.61 -2.54% |
| 02/02/10 | 22.99 | 24.03 | 22.88 | 1,148,162 | 23.99 | +1.41 +6.22% |
| 02/01/10 | 23.18 | 23.18 | 22.49 | 1,478,961 | 22.58 | -0.53 -2.27% |
| 01/29/10 | 23.48 | 23.60 | 23.11 | 1,037,465 | 23.11 | -0.42 -1.78% |
| 01/28/10 | 23.99 | 24.00 | 23.27 | 730,044 | 23.53 | -0.27 -1.13% |
| 01/27/10 | 23.55 | 23.91 | 23.47 | 944,119 | 23.80 | +0.17 +0.72% |
| 01/26/10 | 23.19 | 23.83 | 23.19 | 877,412 | 23.63 | +0.34 +1.46% |
| 01/25/10 | 23.29 | 23.51 | 23.02 | 1,115,724 | 23.29 | +0.20 +0.87% |
| 01/22/10 | 23.83 | 23.87 | 22.98 | 1,863,569 | 23.09 | -0.76 -3.19% |
| 01/21/10 | 24.60 | 24.84 | 23.80 | 1,115,733 | 23.85 | -0.80 -3.25% |
| 01/20/10 | 24.90 | 25.03 | 24.39 | 814,273 | 24.65 | -0.37 -1.48% |
| 01/19/10 | 24.81 | 25.36 | 24.80 | 1,102,590 | 25.02 | +0.23 +0.93% |
| 01/18/10 | 24.79 | 24.79 | 24.79 | 0 | 24.79 | 0.00 0.00% |
| 01/15/10 | 24.86 | 25.03 | 24.66 | 1,336,971 | 24.79 | -0.12 -0.48% |
| 01/14/10 | 24.45 | 25.13 | 24.38 | 1,313,840 | 24.91 | +0.46 +1.88% |
| 01/13/10 | 24.47 | 24.50 | 23.73 | 1,964,700 | 24.45 | -0.64 -2.55% |
| 01/12/10 | 25.66 | 25.84 | 25.02 | 1,433,973 | 25.09 | -0.76 -2.94% |
| 01/11/10 | 26.21 | 26.27 | 25.83 | 1,045,011 | 25.85 | -0.24 -0.92% |
| 01/08/10 | 26.59 | 26.69 | 26.08 | 1,179,752 | 26.09 | -0.50 -1.88% |
| 01/07/10 | 26.89 | 26.91 | 26.29 | 1,643,016 | 26.59 | -0.30 -1.12% |
| 01/06/10 | 27.69 | 27.80 | 25.44 | 3,517,202 | 26.89 | -0.86 -3.10% |
| 01/05/10 | 27.84 | 28.10 | 27.39 | 1,488,681 | 27.75 | -0.09 -0.32% |
| 01/04/10 | 27.24 | 27.89 | 27.18 | 1,163,774 | 27.84 | +0.79 +2.92% |
| 01/01/10 | 27.05 | 27.05 | 27.05 | 0 | 27.05 | 0.00 0.00% |
| 12/31/09 | 27.38 | 27.82 | 27.04 | 814,141 | 27.05 | -0.26 -0.95% |
| 12/30/09 | 27.22 | 27.50 | 26.92 | 691,270 | 27.31 | +0.08 +0.29% |
| 12/29/09 | 27.28 | 27.48 | 27.17 | 649,498 | 27.23 | -0.09 -0.33% |
| 12/28/09 | 27.10 | 27.41 | 26.86 | 555,222 | 27.32 | +0.32 +1.19% |
| 12/25/09 | 26.75 | 27.09 | 26.60 | 253,295 | 27.00 | 0.00 0.00% |
| 12/24/09 | 26.75 | 27.09 | 26.60 | 253,295 | 27.00 | +0.26 +0.97% |
| 12/23/09 | 27.11 | 27.36 | 26.53 | 887,911 | 26.74 | -0.22 -0.82% |
| 12/22/09 | 26.55 | 27.28 | 26.51 | 1,016,208 | 26.96 | +0.47 +1.77% |
| 12/21/09 | 26.08 | 26.54 | 26.01 | 1,140,887 | 26.49 | +0.65 +2.52% |
| 12/18/09 | 25.85 | 25.92 | 25.48 | 1,908,782 | 25.84 | +0.24 +0.94% |
| 12/17/09 | 25.72 | 25.78 | 25.22 | 1,087,394 | 25.60 | -0.20 -0.78% |
| 12/16/09 | 25.97 | 26.02 | 25.80 | 540,650 | 25.80 | 0.00 0.00% |
| 12/15/09 | 25.47 | 26.03 | 25.39 | 940,845 | 25.80 | +0.20 +0.78% |
| 12/14/09 | 25.36 | 25.60 | 25.23 | 1,031,272 | 25.60 | +0.90 +3.64% |
| 12/11/09 | 24.81 | 24.81 | 24.41 | 488,286 | 24.70 | +0.06 +0.24% |
| 12/10/09 | 24.57 | 25.11 | 24.54 | 989,430 | 24.64 | +0.13 +0.53% |
| 12/09/09 | 24.20 | 24.55 | 24.00 | 699,215 | 24.51 | +0.28 +1.16% |
| 12/08/09 | 24.43 | 24.50 | 24.01 | 638,439 | 24.23 | -0.22 -0.90% |
| 12/07/09 | 24.20 | 24.66 | 24.11 | 752,391 | 24.45 | +0.51 +2.13% |
| 12/04/09 | 24.35 | 24.39 | 23.70 | 945,648 | 23.94 | +0.03 +0.13% |
| 12/03/09 | 24.04 | 24.36 | 23.89 | 776,442 | 23.91 | -0.03 -0.13% |
| 12/02/09 | 24.38 | 24.60 | 23.88 | 709,164 | 23.94 | -0.36 -1.48% |
| \/ Download Data To Spreadsheet | ||||||
