Medicis Pharmaceutical Corp (MRX) Historical Stock Data

Historical Data

In the past 30 trading days, MRX is up 0.02% a day on average. There have been 18 days where Medicis Pharmaceutical Corp closed green and 12 days where MRX closed red.

Date	Open	Close	Change	Low	High	Volume
2012-12-10	43.98	43.98	↑$0.00 (0.00%)	43.98	44.00	1.90M
2012-12-07	43.97	43.96	↓$0.01 (-0.02%)	43.95	44.00	1.32M
2012-12-06	43.96	43.96	↑$0.00 (0.00%)	43.94	43.96	1.86M
2012-12-05	43.28	43.94	↑$0.66 (1.52%)	43.12	43.95	8.60M
2012-12-04	43.28	43.20	↓$0.08 (-0.18%)	43.16	43.33	2.49M
2012-12-03	43.27	43.29	↑$0.02 (0.05%)	43.05	43.30	1.78M
2012-11-30	43.29	43.25	↓$0.04 (-0.09%)	43.13	43.30	1.08M
2012-11-29	43.25	43.24	↓$0.01 (-0.02%)	43.15	43.27	818.20K
2012-11-28	43.08	43.18	↑$0.10 (0.23%)	42.98	43.26	676.30K
2012-11-27	43.25	43.03	↓$0.22 (-0.51%)	42.92	43.30	1.43M
2012-11-26	43.29	43.25	↓$0.04 (-0.09%)	43.09	43.32	1.15M
2012-11-23	43.25	43.29	↑$0.04 (0.09%)	43.18	43.31	488.20K
2012-11-21	43.27	43.28	↑$0.01 (0.02%)	43.24	43.30	893K
2012-11-20	43.17	43.25	↑$0.08 (0.19%)	43.15	43.25	726.50K
2012-11-19	43.21	43.25	↑$0.04 (0.09%)	43.15	43.26	1.80M
2012-11-16	43.37	42.99	↓$0.38 (-0.88%)	42.98	43.40	4.39M
2012-11-15	42.60	42.79	↑$0.19 (0.45%)	42.60	42.97	2.63M
2012-11-14	42.62	42.52	↓$0.10 (-0.23%)	42.50	42.85	0.96M
2012-11-13	42.39	42.63	↑$0.24 (0.57%)	42.33	42.92	1.71M
2012-11-12	42.05	42.49	↑$0.44 (1.05%)	41.88	42.59	3.05M
2012-11-09	42.87	42.03	↓$0.84 (-1.96%)	40.00	43.39	17.10M
2012-11-08	43.35	43.35	↑$0.00 (0.00%)	43.33	43.39	485.50K
2012-11-07	43.25	43.35	↑$0.10 (0.23%)	43.25	43.43	528.50K
2012-11-06	43.49	43.35	↓$0.14 (-0.32%)	43.35	43.49	410.90K
2012-11-05	43.36	43.44	↑$0.08 (0.18%)	43.36	43.55	578.70K
2012-11-02	43.48	43.36	↓$0.12 (-0.28%)	43.33	43.58	1.13M
2012-11-01	43.36	43.48	↑$0.12 (0.28%)	43.32	43.58	766K
2012-10-31	43.40	43.41	↑$0.01 (0.02%)	43.28	43.44	801.80K
2012-10-26	43.28	43.42	↑$0.14 (0.32%)	43.27	43.44	1.02M
2012-10-25	43.37	43.32	↓$0.05 (-0.12%)	43.29	43.43	1.05M