MCOX

Mecox Lane Limited Historical Stock Prices

$3.04
*  
0.1428
4.49%
Get MCOX Alerts
*Delayed - data as of Jul. 7, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 06-JUL-2014 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.96  3.24  3.04  3.04 1,264
07/06/2015 3.01 3.24 3.01 3.1828 6,330
07/02/2015 3.2 3.2 2.9501 3.11 21,500
07/01/2015 3 3.18 2.87 3.18 5,821
06/30/2015 3.09 3.2978 3.05 3.08 7,697
06/29/2015 3.24 3.25 3.01 3.11 6,977
06/26/2015 3.59 3.59 3.19 3.37 9,932
06/25/2015 3.7 3.7 3.7 3.7 00
06/24/2015 3.69 3.71 3.6401 3.7 2,346
06/23/2015 3.64 3.65 3.64 3.64 2,402
06/22/2015 3.72 3.88 3.61 3.61 8,253
06/19/2015 3.8176 3.9199 3.72 3.81 9,447
06/18/2015 4.283 4.37 3.68 3.95 15,588
06/17/2015 4.2 4.33 4.2 4.25 10,149
06/16/2015 4 4.27 4 4.08 22,254
06/15/2015 4 4.03 4 4.02 29,700
06/12/2015 3.8 4.18 3.79 4.03 25,445
06/11/2015 3.89 4.05 3.89 3.99 24,180
06/10/2015 3.95 3.95 3.78 3.8 1,536
06/09/2015 3.87 3.96 3.87 3.96 300
06/08/2015 4.02 4.02 3.78 3.78 4,910
06/05/2015 3.79 3.8401 3.79 3.84 2,700
06/04/2015 3.85 3.88 3.83 3.85 1,100
06/03/2015 3.7601 3.94 3.7601 3.94 4,117
06/02/2015 3.81 4.03 3.8 3.96 5,686
06/01/2015 3.96 3.96 3.57 3.79 1,201
05/29/2015 3.4501 3.99 3.4501 3.99 12,503
05/28/2015 3.57 3.75 3.57 3.75 3,929
05/27/2015 3.58 3.73 3.58 3.73 780
05/26/2015 3.5 3.95 3.5 3.79 12,418
05/22/2015 3.7 3.7 3.5 3.56 4,243
05/21/2015 3.7 3.7988 3.49 3.71 1,880
05/20/2015 3.6 3.6 3.6 3.6 00
05/19/2015 3.65 3.65 3.6 3.6 571
05/18/2015 3.537 3.62 3.52 3.52 2,037
05/15/2015 3.77 3.77 3.77 3.77 00
05/14/2015 3.87 3.87 3.77 3.77 290
05/13/2015 3.64 3.79 3.64 3.79 2,494
05/12/2015 3.8699 3.8699 3.8699 3.8699 00
05/11/2015 3.8699 3.8699 3.8699 3.8699 00
05/08/2015 3.8699 3.8699 3.8699 3.8699 00
05/07/2015 3.521 3.87 3.52 3.8699 1,874
05/06/2015 3.95 3.97 3.7 3.84 1,881
05/05/2015 3.82 3.97 3.8 3.97 1,000
05/04/2015 4.09 4.09 3.78 4.03 5,764
05/01/2015 3.48 3.9 3.48 3.9 6,391
04/30/2015 3.45 3.94 3.38 3.7 82,805
04/29/2015 3.4 3.63 3.35 3.63 31,396
04/28/2015 3.38 3.51 3.34 3.51 20,481
04/27/2015 3.4 3.53 3.33 3.53 45,650
04/24/2015 3.46 3.48 3.44 3.44 1,661
04/23/2015 3.49 3.55 3.49 3.55 3,179
04/22/2015 3.54 3.54 3.54 3.54 00
04/21/2015 3.56 3.56 3.54 3.54 352
04/20/2015 3.43 3.4899 3.39 3.46 1,707
04/17/2015 3.59 3.63 3.3301 3.5 5,393
04/16/2015 3.33 3.33 3.33 3.33 00
04/15/2015 3.35 3.6372 3.21 3.33 6,234
04/14/2015 3.67 3.67 3.3401 3.48 7,783
04/13/2015 3.307 3.9 3.3 3.51 11,314
04/10/2015 3.66 3.92 3.25 3.47 88,359
04/09/2015 3.01 3.85 3.01 3.66 72,784
04/08/2015 3.04 3.35 3.04 3.25 6,140
04/07/2015 3.1361 3.2795 3.099 3.12 15,250
04/06/2015 3.34 3.34 3.1 3.11 550
04/02/2015 3.19 3.21 3.18 3.19 7,840
04/01/2015 3.12 3.3652 3.11 3.3652 3,000
03/31/2015 3.344 3.344 3.344 3.344 00
03/30/2015 3.1 3.39 3.1 3.344 14,766
03/27/2015 2.949 3.09 2.949 3.09 2,337
03/26/2015 3.15 3.18 3.15 3.16 1,220
03/25/2015 2.9 3.39 2.88 3.12 20,873
03/24/2015 3.14 3.1995 3.05 3.06 17,303
03/23/2015 3.4 3.56 3.23 3.23 12,015
03/20/2015 3.58 3.84 3.58 3.58 4,147
03/19/2015 3.71 3.73 3.48 3.52 6,203
03/18/2015 3.7001 3.78 3.69 3.7001 2,565
03/17/2015 3.911 3.911 3.8 3.89 6,500
03/16/2015 3.89 4 3.89 3.99 4,001
03/13/2015 3.93 4 3.86 3.9093 5,337
03/12/2015 4.05 4.05 3.85 4 13,500
03/11/2015 3.99 4.1 3.8225 4.04 4,193
03/10/2015 4.2999 4.4199 3.74 3.74 26,026
03/09/2015 4.22 4.22 4.15 4.18 14,500
03/06/2015 4.21 4.21 4.1 4.1 10,452
03/05/2015 4.1 4.15 4.09 4.1 11,668
03/04/2015 4.12 4.19 4.09 4.19 12,746
03/03/2015 4.16 4.28 4.11 4.24 14,600
03/02/2015 4.3 4.3 4.09 4.09 13,924
02/27/2015 4.1 4.35 4.07 4.1 31,952
02/26/2015 4.19 4.3 4.08 4.11 50,068
02/25/2015 4.0499 4.23 4.0499 4.07 35,919
02/24/2015 4.04 4.2 4.02 4.06 6,890
02/23/2015 3.76 4.02 3.74 4.02 27,499
02/20/2015 3.76 3.86 3.76 3.86 750
02/19/2015 3.73 3.8 3.54 3.73 30,988
02/18/2015 4 4.06 3.7 3.97 30,591
02/17/2015 4 4.05 3.96 3.98 14,805
02/13/2015 3.8835 4.05 3.8835 3.96 3,447
02/12/2015 3.86 4.06 3.86 4.02 27,900
02/11/2015 4 4 3.85 4 2,280
02/10/2015 4.01 4.0295 3.86 4.0295 3,600
02/09/2015 4.06 4.08 3.8 3.98 17,135
02/06/2015 3.96 3.96 3.83 3.88 4,970
02/05/2015 3.96 3.96 3.9599 3.96 3,200
02/04/2015 4.05 4.0501 3.83 3.96 18,624
02/03/2015 4.03 4.05 3.9 4.01 22,135
02/02/2015 3.99 4.04 3.975 4 8,182
01/30/2015 4.07 4.07 3.9 3.9 7,763
01/29/2015 4.04 4.09 4.038 4.08 8,534
01/28/2015 4.08 4.09 3.77 4.04 14,919
01/27/2015 3.95 4.1201 3.79 3.9889 24,331
01/26/2015 3.6799 3.95 3.67 3.87 18,060
01/23/2015 3.56 3.6799 3.55 3.6799 5,674
01/22/2015 3.5001 3.55 3.5001 3.55 500
01/21/2015 3.57 3.57 3.57 3.57 00
01/20/2015 3.4518 3.57 3.4518 3.57 300
01/16/2015 3.46 3.4601 3.46 3.46 4,174
01/15/2015 3.4201 3.55 3.4201 3.55 400
01/14/2015 3.46 3.55 3.42 3.42 10,284
01/13/2015 3.55 3.55 3.46 3.46 3,000
01/12/2015 3.61 3.61 3.38 3.5 8,208
01/09/2015 3.5 3.6499 3.48 3.55 10,562
01/08/2015 3.44 3.64 3.44 3.64 5,544
01/07/2015 3.47 3.58 3.4301 3.4301 1,092
01/06/2015 3.483 3.49 3.46 3.46 13,216
01/05/2015 3.66 3.66 3.45 3.56 11,962
01/02/2015 3.48 3.66 3.4098 3.51 6,135
12/31/2014 3.76 3.8194 3.24 3.73 86,692
12/30/2014 3.09 3.75 3.07 3.53 41,493
12/29/2014 3.153 3.19 3.05 3.06 14,390
12/26/2014 3.19 3.25 3.09 3.09 17,965
12/24/2014 3.18 3.18 3.009 3.11 19,079
12/23/2014 3.01 3.38 3.0001 3.12 19,129
12/22/2014 3.26 3.38 3.1 3.17 16,058
12/19/2014 3.25 3.34 3.01 3.34 26,939
12/18/2014 3.49 3.49 3.2 3.23 8,201
12/17/2014 3.45 3.47 3.3335 3.45 5,731
12/16/2014 3.47 3.49 3.45 3.47 4,304
12/15/2014 3.65 3.65 3.35 3.48 16,367
12/12/2014 3.6101 3.78 3.6101 3.65 3,550
12/11/2014 3.61 3.72 3.61 3.69 1,402
12/10/2014 3.59 3.72 3.48 3.48 16,481
12/09/2014 3.36 3.53 3.36 3.53 6,780
12/08/2014 3.6 3.6 3.339 3.38 28,142
12/05/2014 3.5 3.69 3.5 3.58 23,130
12/04/2014 3.5 3.59 3.47 3.57 6,969
12/03/2014 3.6 3.8 3.376 3.46 42,964
12/02/2014 3.66 3.728 3.44 3.56 51,961
12/01/2014 3.84 3.9 3.65 3.72 67,339
11/28/2014 4 4 3.66 3.8 165,751
11/26/2014 3.55 4.35 3.55 3.58 416,778
11/25/2014 3.22 3.22 3.1 3.16 17,830
11/24/2014 3.301 3.32 3.16 3.23 24,134
11/21/2014 3.23 3.5 3.23 3.25 15,689
11/20/2014 3.2 3.2 3.2 3.2 211
11/19/2014 3.212 3.29 3.21 3.29 600
11/18/2014 3.1499 3.36 3.1499 3.15 8,669
11/17/2014 3.11 3.11 3.1 3.1 240
11/14/2014 3.09 3.12 3.09 3.1 6,850
11/13/2014 3.0601 3.27 3.0601 3.09 18,817
11/12/2014 3.4 3.4 3.05 3.05 36,029
11/11/2014 3.5 3.5 3.22 3.4 11,123
11/10/2014 3.32 3.58 3.3 3.58 3,060
11/07/2014 3.3001 3.57 3.3001 3.4 16,569
11/06/2014 3.52 3.52 3.3899 3.3899 3,684
11/05/2014 3.55 3.73 3.51 3.53 4,283
11/04/2014 3.57 3.57 3.57 3.57 00
11/03/2014 3.83 3.83 3.57 3.57 10,086
10/31/2014 3.86 3.86 3.86 3.86 2,462
10/30/2014 3.86 3.86 3.86 3.86 160
10/29/2014 3.8601 3.8719 3.8601 3.8719 631
10/28/2014 3.87 3.89 3.86 3.87 4,420
10/27/2014 3.889 3.99 3.87 3.87 1,350
10/24/2014 3.95 3.96 3.85 3.91 2,719
10/23/2014 4.01 4.01 3.86 3.99 952
10/22/2014 3.721 3.9 3.721 3.85 10,840
10/21/2014 3.8336 3.8336 3.8336 3.8336 542
10/20/2014 3.74 3.88 3.73 3.85 10,146
10/17/2014 3.78 3.78 3.7 3.78 6,653
10/16/2014 3.7 3.76 3.7 3.76 800
10/15/2014 3.7 3.83 3.7 3.7 3,527
10/14/2014 3.7 3.71 3.7 3.71 460
10/13/2014 3.78 3.9 3.64 3.69 17,849
10/10/2014 3.7 3.8194 3.7 3.8194 7,225
10/09/2014 3.9 3.9 3.7 3.7 10,894
10/08/2014 3.97 4.09 3.88 3.88 4,021
10/07/2014 3.86 4.13 3.86 4.08 1,800
10/06/2014 4.15 4.15 4.05 4.05 2,554
10/03/2014 4.15 4.15 4.15 4.15 450
10/02/2014 4.22 4.23 3.9727 3.9727 25,718
10/01/2014 3.8704 4.24 3.8704 4.1 31,340
09/30/2014 3.82 3.86 3.82 3.86 445
09/29/2014 3.9 3.9 3.82 3.82 900
09/26/2014 4.22 4.22 3.89 4 1,605
09/25/2014 4.2499 4.2499 4.04 4.08 2,460
09/24/2014 3.75 4.31 3.75 4.2374 37,101
09/23/2014 3.6901 3.95 3.6901 3.84 9,000
09/22/2014 3.75 3.84 3.69 3.69 6,060
09/19/2014 3.85 3.99 3.69 3.7 52,926
09/18/2014 3.97 3.999 3.85 3.9 12,519
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?