MCOX

Mecox Lane Limited Historical Stock Prices

$4.05
*  
0.10
2.41%
Get MCOX Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading MCOX now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    MCOX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.12  4.12  4.02  4.05 5,314
08/19/2014 4.15 4.15 4.15 4.15 220
08/18/2014 4.02 4.19 4.01 4.16 2,017
08/15/2014 4.042 4.14 4.01 4.14 8,621
08/14/2014 4.18 4.22 4.02 4.03 22,805
08/13/2014 4.03 4.23 4.03 4.04 3,302
08/12/2014 4.07 4.13 4.02 4.02 8,322
08/11/2014 4.1 4.21 4.02 4.06 34,261
08/08/2014 4.25 4.25 4.02 4.02 47,518
08/07/2014 4.15 4.21 4.15 4.19 18,192
08/06/2014 4.15 4.24 4.06 4.15 3,400
08/05/2014 4.28 4.28 4.15 4.15 7,278
08/04/2014 4.17 4.26 4.15 4.15 5,570
08/01/2014 4.22 4.38 4.15 4.16 43,054
07/31/2014 4.25 4.34 4.18 4.27 5,301
07/30/2014 4.44 4.49 4.3 4.35 22,691
07/29/2014 4.27 4.57 4.2 4.23 69,279
07/28/2014 4.25 4.39 4.25 4.32 2,814
07/25/2014 4.271 4.44 4.19 4.23 9,084
07/24/2014 4.361 4.42 4.27 4.3805 2,651
07/23/2014 4.31 4.539 4.3 4.3 16,519
07/22/2014 4.317 4.69 4.3 4.45 16,287
07/21/2014 4.29 4.49 4.25 4.29 5,070
07/18/2014 4.18 4.75 4.18 4.29 28,735
07/17/2014 4.3 4.35 4.15 4.28 1,301
07/16/2014 4.11 4.38 4.11 4.32 6,812
07/15/2014 4.3 4.3 4.28 4.28 340
07/14/2014 4.23 4.23 4.23 4.23 00
07/11/2014 4.25 4.28 4.23 4.23 3,160
07/10/2014 4.11 4.3 4.11 4.28 4,623
07/09/2014 4.12 4.2699 4.1 4.21 14,108
07/08/2014 4.23 4.23 4.2 4.21 2,062
07/07/2014 4.51 4.57 4.2 4.325 17,423
07/03/2014 4.464 4.734 4.46 4.58 24,004
07/02/2014 4 4.51 4 4.38 25,408
07/01/2014 4.16 4.16 4.0101 4.0213 5,106
06/30/2014 3.78 3.99 3.78 3.99 10,196
06/27/2014 3.92 3.99 3.77 3.86 21,329
06/26/2014 4 4.05 3.9016 3.9908 12,202
06/25/2014 4 4.07 3.94 3.99 15,816
06/24/2014 4.2 4.21 4.02 4.08 26,142
06/23/2014 4.8 4.8 4.29 4.29 99,843
06/20/2014 4.83 4.84 4.83 4.84 574
06/19/2014 4.84 4.84 4.75 4.83 1,578
06/18/2014 4.73 4.85 4.73 4.8 8,656
06/17/2014 4.6334 4.73 4.6334 4.7228 6,575
06/16/2014 4.57 4.64 4.57 4.6 4,887
06/13/2014 4.6 4.63 4.55 4.58 10,382
06/12/2014 4.66 4.68 4.57 4.6 7,581
06/11/2014 4.6 4.73 4.6 4.71 4,989
06/10/2014 4.51 4.69 4.51 4.67 6,455
06/09/2014 4.8 4.81 4.51 4.51 21,141
06/06/2014 4.7 4.83 4.7 4.76 3,465
06/05/2014 4.65 4.9 4.65 4.7 8,337
06/04/2014 4.9 4.98 4.51 4.51 19,352
06/03/2014 4.99 4.998 4.84 4.9 9,745
06/02/2014 5.13 5.16 4.81 5 59,357
05/30/2014 5.01 5.45 4.9 4.96 72,025
05/29/2014 5.78 5.78 5.1 5.1 132,931
05/28/2014 4.8 5.4776 4.8 5.01 88,025
05/27/2014 4.52 4.84 4.3 4.79 57,399
05/23/2014 3.91 4.7 3.9 4.5235 80,387
05/22/2014 3.77 4.01 3.77 3.8485 12,662
05/21/2014 3.96 4 3.77 3.92 13,955
05/20/2014 3.86 3.98 3.75 3.88 11,283
05/19/2014 3.72 3.98 3.72 3.9 8,525
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?