MCOX

Mecox Lane Limited Historical Stock Prices

$4.09
*  
0.04
0.99%
Get MCOX Alerts
*Delayed - data as of Aug. 21, 2014 12:35 ET  -  Find a broker to begin trading MCOX now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    MCOX Real Time
 
 
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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
12:35  4.02  4.10  4.01  4.09 11,238
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
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
05/16/2014 3.61 3.8 3.61 3.8 8,310
05/15/2014 3.59 3.695 3.521 3.6 8,442
05/14/2014 3.62 3.74 3.48 3.48 5,507
05/13/2014 3.6 3.7 3.5672 3.5672 15,929
05/12/2014 3.513 3.6 3.4899 3.6 11,413
05/09/2014 3.48 3.5 3.48 3.48 890
05/08/2014 3.5 3.5 3.48 3.48 1,200
05/07/2014 3.51 3.512 3.48 3.512 18,450
05/06/2014 3.53 3.54 3.51 3.51 10,350
05/05/2014 3.527 3.59 3.51 3.54 14,780
05/02/2014 3.52 3.54 3.52 3.53 1,300
05/01/2014 3.55 3.59 3.51 3.57 4,620
04/30/2014 3.6 3.6 3.55 3.55 1,500
04/29/2014 3.58 3.65 3.52 3.54 20,926
04/28/2014 3.6357 3.6357 3.56 3.6034 4,830
04/25/2014 3.6 3.64 3.6 3.64 4,479
04/24/2014 3.65 3.66 3.6 3.6 10,592
04/23/2014 3.66 3.66 3.55 3.59 2,842
04/22/2014 3.7 3.75 3.61 3.66 6,400
04/21/2014 3.6808 3.6808 3.6808 3.6808 00
04/17/2014 3.6808 3.6808 3.6808 3.6808 00
04/16/2014 3.69 3.69 3.6808 3.6808 1,122
04/15/2014 3.59 3.67 3.58 3.67 2,940
04/14/2014 3.58 3.611 3.57 3.6001 8,570
04/11/2014 3.53 3.73 3.49 3.57 38,323
04/10/2014 3.6 3.6 3.5 3.51 6,446
04/09/2014 3.65 3.75 3.641 3.641 1,400
04/08/2014 3.52 3.7094 3.5001 3.7094 6,534
04/07/2014 3.65 3.6999 3.4999 3.5 28,777
04/04/2014 3.622 3.71 3.6 3.65 4,430
04/03/2014 3.74 3.74 3.67 3.671 5,135
04/02/2014 3.75 3.79 3.7499 3.763 6,195
04/01/2014 3.764 3.8 3.73 3.79 19,716
03/31/2014 3.65 3.74 3.59 3.73 5,957
03/28/2014 3.58 3.74 3.58 3.65 15,014
03/27/2014 3.67 3.77 3.63 3.63 18,152
03/26/2014 3.66 3.73 3.66 3.7 9,020
03/25/2014 3.65 3.67 3.63 3.65 10,800
03/24/2014 3.55 3.65 3.55 3.6 23,849
03/21/2014 3.641 3.641 3.57 3.57 8,893
03/20/2014 3.75 3.75 3.572 3.61 17,658
03/19/2014 3.62 3.77 3.62 3.6999 10,371
03/18/2014 3.73 3.82 3.6 3.64 24,688
03/17/2014 3.7 3.8276 3.65 3.78 9,133
03/14/2014 3.7716 3.8699 3.66 3.74 28,855
03/13/2014 3.68 3.87 3.6022 3.78 30,987
03/12/2014 3.79 4 3.72 3.75 54,629
03/11/2014 3.78 3.9999 3.78 3.87 46,576
03/10/2014 3.8601 3.8601 3.67 3.78 42,462
03/07/2014 4.11 4.1499 3.9325 4.01 15,925
03/06/2014 3.82 4.17 3.73 4 44,377
03/05/2014 3.53 3.99 3.51 3.86 195,707
03/04/2014 4.15 4.81 4.15 4.74 368,019
03/03/2014 3.97 4.06 3.9 3.98 63,506
02/28/2014 3.8008 4.24 3.8008 4.08 62,890
02/27/2014 3.94 3.98 3.81 3.84 17,160
02/26/2014 3.81 3.95 3.75 3.94 21,465
02/25/2014 3.95 4.01 3.75 3.81 20,431
02/24/2014 4 4.0804 3.94 4.031 23,171
02/21/2014 3.77 3.8536 3.77 3.85 8,543
02/20/2014 3.849 3.9 3.827 3.89 7,456
02/19/2014 4.15 4.2 3.8004 3.9 16,418
02/18/2014 3.94 4.15 3.8401 4.08 37,960
02/14/2014 3.91 4.24 3.89 3.97 33,197
02/13/2014 3.64 4.0799 3.6101 4 47,500
02/12/2014 3.94 4.08 3.8601 3.95 93,939
02/11/2014 3.36 3.999 3.34 3.94 103,372
02/10/2014 3.39 3.39 3.3306 3.38 25,302
02/07/2014 3.5 3.5 3.33 3.34 39,390
02/06/2014 3.57 3.59 3.37 3.41 11,447
02/05/2014 3.62 3.62 3.3299 3.42 42,660
02/04/2014 3.55 3.721 3.381 3.53 67,597
02/03/2014 4.12 4.12 3.55 3.55 87,048
01/31/2014 4.7 4.7201 3.99 4.06 114,552
01/30/2014 4.84 5.3176 4.4003 4.62 352,637
01/29/2014 4.51 4.51 4.35 4.3701 29,957
01/28/2014 4.5 4.89 4.4 4.5099 201,151
01/27/2014 4 4.44 4 4.4399 122,832
01/24/2014 4.1 4.38 3.941 3.941 57,132
01/23/2014 4.2 4.4 3.95 4.09 69,155
01/22/2014 4 4.57 4 4.25 120,966
01/21/2014 3.8 4.1499 3.8 3.93 85,891
01/17/2014 3.53 3.94 3.53 3.85 36,827
01/16/2014 3.55 3.64 3.55 3.58 2,957
01/15/2014 3.599 3.6101 3.46 3.58 42,800
01/14/2014 3.4 3.59 3.4 3.5 7,977
01/13/2014 3.61 3.65 3.45 3.46 20,838
01/10/2014 3.55 3.61 3.5 3.6 6,456
01/09/2014 3.559 3.61 3.53 3.56 2,984
01/08/2014 3.52 3.65 3.47 3.58 26,470
01/07/2014 3.58 3.67 3.43 3.56 18,042
01/06/2014 3.37 3.5872 3.37 3.58 39,121
01/03/2014 3.55 3.56 3.401 3.42 10,451
01/02/2014 3.6 3.65 3.549 3.58 33,456
12/31/2013 3.49 3.69 3.2 3.65 123,119
12/30/2013 3.3 3.76 3.2 3.46 122,088
12/27/2013 3.35 3.35 3.15 3.3 79,855
12/26/2013 3.24 3.3999 3.1 3.15 21,282
12/24/2013 3.25 3.4 3.2 3.26 17,574
12/23/2013 3.4 3.4056 3.2635 3.3 27,035
12/20/2013 3.4 3.48 3.4 3.4 38,256
12/19/2013 3.4 3.45 3.36 3.4 28,850
12/18/2013 3.64 3.85 3.42 3.48 49,911
12/17/2013 3.46 3.77 3.33 3.681 71,931
12/16/2013 3.53 3.53 3.401 3.5 10,626
12/13/2013 3.6 3.64 3.52 3.56 8,640
12/12/2013 3.6 3.7076 3.58 3.58 11,650
12/11/2013 3.87 3.9199 3.6 3.6 35,017
12/10/2013 3.59 3.94 3.58 3.8 37,050
12/09/2013 3.71 3.77 3.65 3.71 3,356
12/06/2013 3.79 3.8 3.7 3.72 16,832
12/05/2013 3.82 3.85 3.8 3.827 28,503
12/04/2013 3.86 4.26 3.777 3.85 133,002
12/03/2013 3.91 4.01 3.88 3.909 13,100
12/02/2013 4.15 4.2399 3.87 4 39,838
11/29/2013 3.51 4.68 3.51 4.36 83,334
11/27/2013 3.64 3.75 3.53 3.55 6,604
11/26/2013 3.65 3.8199 3.63 3.671 36,895
11/25/2013 3.61 3.7928 3.59 3.7844 16,818
11/22/2013 3.53 3.89 3.521 3.6301 9,647
11/21/2013 3.47 3.78 3.47 3.57 15,189
11/20/2013 3.814 3.94 3.5 3.54 53,293
11/19/2013 4 4.19 3.634 3.8 105,066
11/18/2013 4.15 4.3699 4.1 4.21 78,442
11/15/2013 4.16 4.4 4.1 4.14 32,306
11/14/2013 4.05 4.28 4.035 4.259 12,484
11/13/2013 4.06 4.1794 4.001 4.07 8,472
11/12/2013 4.23 4.33 3.79 4.16 26,095
11/11/2013 4.25 4.44 4.15 4.18 26,337
11/08/2013 4.52 4.52 4.17 4.17 16,273
11/07/2013 4.375 4.57 4.35 4.41 38,998
11/06/2013 4.66 4.66 4.32 4.35 16,508
11/05/2013 4.55 4.56 4.3715 4.49 37,267
11/04/2013 4.4 4.6 4.31 4.48 78,911
11/01/2013 4.1 4.41 3.9 4.28 93,244
10/31/2013 4.2001 4.2299 4.13 4.13 9,848
10/30/2013 4.35 4.4 4.17 4.19 31,139
10/29/2013 4.2501 4.6201 4.2501 4.32 48,048
10/28/2013 4.42 4.42 4.16 4.3 37,993
10/25/2013 4.22 4.85 4.14 4.47 58,831
10/24/2013 4.56 4.65 4.13 4.17 32,500
10/23/2013 4.71 4.71 4.15 4.5 127,886
10/22/2013 3.97 4.69 3.76 4.58 161,134
10/21/2013 4 4.01 3.9 3.93 33,211
10/18/2013 4.07 4.212 3.76 4 86,813
10/17/2013 4.26 4.48 3.9301 4.17 78,420
10/16/2013 4.15 4.7964 4.05 4.22 422,402
10/15/2013 3.62 4.18 3.62 4.1 274,608
10/14/2013 3.76 3.76 3.418 3.61 82,692
10/11/2013 4.07 4.07 3.75 3.75 86,879
10/10/2013 4.04 4.24 4.04 4.05 53,534
10/09/2013 4 4.28 3.95 3.99 106,540
10/08/2013 4 4.58 3.98 4 569,735
10/07/2013 3.77 4.07 3.77 4.05 215,326
10/04/2013 3.78 3.8438 3.77 3.79 7,796
10/03/2013 3.77 3.88 3.77 3.77 26,941
10/02/2013 3.91 3.9101 3.68 3.79 23,381
10/01/2013 3.7 3.8499 3.66 3.84 14,977
09/30/2013 3.92 3.92 3.66 3.72 23,489
09/27/2013 3.55 3.98 3.51 3.97 50,142
09/26/2013 3.66 3.786 3.61 3.6336 15,731
09/25/2013 3.83 3.85 3.63 3.7 32,340
09/24/2013 3.83 3.85 3.65 3.83 49,446
09/23/2013 3.86 3.882 3.8 3.82 25,571
09/20/2013 4.07 4.07 3.9 3.91 36,020
09/19/2013 3.95 4.07 3.86 4.06 38,202
09/18/2013 3.83 4.039 3.83 3.95 37,898
09/17/2013 4.0999 4.0999 3.76 3.85 45,149
09/16/2013 4.09 4.09 3.85 4 19,638
09/13/2013 3.89 4 3.75 3.9348 45,078
09/12/2013 4.08 4.08 3.7 3.79 24,947
09/11/2013 4.08 4.08 3.8342 4.05 74,227
09/10/2013 4.1 4.1 3.8001 3.85 112,892
09/09/2013 3.71 4.05 3.71 4.01 47,041
09/06/2013 3.88 3.91 3.7 3.7 11,005
09/05/2013 3.81 3.94 3.58 3.84 74,683
09/04/2013 3.6 3.85 3.55 3.64 22,252
09/03/2013 3.78 3.8999 3.61 3.61 31,175
08/30/2013 3.6 4 3.5 3.78 84,597
08/29/2013 3.561 3.7 3.561 3.6 2,300
08/28/2013 3.794 3.92 3.61 3.64 36,752
08/27/2013 3.9 3.93 3.67 3.81 62,741
08/26/2013 3.78 4.15 3.78 4.1 109,594
08/23/2013 3.37 3.85 3.29 3.78 131,993
08/22/2013 3.23 3.829 3.23 3.66 179,541
08/21/2013 3.4 3.53 3.23 3.34 129,007
08/20/2013 3.9 3.9 3.47 3.57 120,147
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?