MCOX

Mecox Lane Limited Historical Stock Prices

$4.08
*  
0.04
0.99%
Get MCOX Alerts
*Delayed - data as of Jan. 29, 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 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  4.03  4.09  4.038  4.08 8,534
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
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
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?