MCOX

Mecox Lane Limited Historical Stock Prices

$3.97
*  
0.25
6.72%
Get MCOX Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading MCOX now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.69  3.97  3.5601  3.97 40,269
09/17/2014 3.69 3.97 3.5601 3.97 40,269
09/16/2014 3.81 3.98 3.68 3.72 7,596
09/15/2014 3.91 3.95 3.7 3.87 17,551
09/12/2014 3.91 4.3 3.83 3.88 97,473
09/11/2014 4.11 4.1975 3.95 3.99 64,088
09/10/2014 4.22 4.27 4.22 4.27 525
09/09/2014 4.26 4.37 4.18 4.27 7,700
09/08/2014 4.2 4.43 4.2 4.3 18,909
09/05/2014 4.1 4.22 4.02 4.22 29,232
09/04/2014 4.04 4.2099 4.04 4.1299 26,332
09/03/2014 4.03 4.13 4.02 4.13 3,934
09/02/2014 4.01 4.04 4.01 4.02 4,271
08/29/2014 4.05 4.05 4.05 4.05 1,530
08/28/2014 4.01 4.01 4.01 4.01 00
08/27/2014 4.01 4.01 4.01 4.01 270
08/26/2014 4.082 4.09 4.01 4.01 2,257
08/25/2014 4.01 4.014 4.01 4.01 18,644
08/22/2014 4.01 4.0304 4.01 4.01 3,239
08/21/2014 4.1 4.1 4.01 4.0172 12,638
08/20/2014 4.02 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
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?