Medgenics, Inc. Historical Stock Prices

MDGN 
$5.69
*  
unch
unch
Get MDGN Alerts
*Delayed - data as of Sep. 17, 2014 9:39 ET  -  Find a broker to begin trading MDGN now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    MDGN 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: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
9:39  5.92 N/A N/A  5.69 0
09/16/2014 5.95 6.01 5.61 5.69 42,632
09/15/2014 5.89 6 5.85 5.9 19,551
09/12/2014 5.97 6 5.75 5.84 77,659
09/11/2014 5.99 6.1999 5.84 5.94 70,851
09/10/2014 6.2 6.2 5.9 6 49,523
09/09/2014 6.1 6.21 5.9801 6.18 52,391
09/08/2014 5.8 6.25 5.8 6.04 47,673
09/05/2014 6.11 6.11 5.5899 5.7 81,350
09/04/2014 6.07 6.119 6 6.0599 25,495
09/03/2014 6.1 6.1 6.05 6.0801 22,645
09/02/2014 6.32 6.32 6 6.14 35,065
08/29/2014 6.16 6.34 6.15 6.27 14,688
08/28/2014 6.19 6.23 6.05 6.1477 57,426
08/27/2014 6.3 6.3001 6.15 6.25 25,741
08/26/2014 6.25 6.36 6.25 6.25 23,382
08/25/2014 6.26 6.34 6.25 6.2801 29,089
08/22/2014 6.29 6.499 6.25 6.3 23,675
08/21/2014 6.47 6.47 6.16 6.3 32,257
08/20/2014 6.46 6.6 6.4201 6.44 65,637
08/19/2014 6.61 6.61 6.4 6.4 29,538
08/18/2014 6.58 6.5999 6.46 6.47 23,337
08/15/2014 6.49 6.53 6.43 6.46 26,156
08/14/2014 6.72 6.8099 6.47 6.49 37,141
08/13/2014 6.8601 6.9899 6.6 6.66 10,710
08/12/2014 6.7 6.9514 6.55 6.8 29,288
08/11/2014 6.86 6.9284 6.6 6.71 28,139
08/08/2014 6.72 6.9573 6.7 6.94 13,700
08/07/2014 7.06 7.09 6.69 6.83 19,317
08/06/2014 7.15 7.2 7.06 7.1 19,530
08/05/2014 7.09 7.42 7.04 7.09 28,342
08/04/2014 7.05 7.1 7 7.06 15,026
08/01/2014 6.96 7.05 6.61 6.99 10,358
07/31/2014 6.81 7.0899 6.58 6.965 48,503
07/30/2014 6.64 6.94 6.64 6.94 22,596
07/29/2014 6.69 6.8299 6.55 6.61 14,624
07/28/2014 6.69 6.77 6.5 6.6 9,372
07/25/2014 6.61 6.8 6.45 6.58 41,122
07/24/2014 6.73 6.79 6.5 6.6 20,320
07/23/2014 6.81 6.97 6.63 6.83 23,617
07/22/2014 6.75 6.91 6.7 6.7201 12,247
07/21/2014 6.73 7.1 6.6001 6.65 19,033
07/18/2014 6.605 6.74 6.4343 6.73 35,227
07/17/2014 6.87 7 6.4001 6.51 58,367
07/16/2014 7.24 7.24 6.05 6.86 89,775
07/15/2014 7.62 7.62 7.05 7.27 36,089
07/14/2014 7.4 7.63 7.29 7.58 18,463
07/11/2014 7.33 7.57 7.215 7.29 40,657
07/10/2014 7.57 7.6 7.2 7.33 37,298
07/09/2014 7.58 7.838 7.2 7.63 23,234
07/08/2014 7.57 7.74 7.25 7.58 15,844
07/07/2014 7.77 7.84 7.52 7.56 35,811
07/03/2014 7.65 7.82 7.517 7.602 24,563
07/02/2014 7.81 7.98 7.62 7.73 39,362
07/01/2014 7.93 7.98 7.74 7.752 25,177
06/30/2014 8.03 8.33 7.77 7.77 65,692
06/27/2014 8.07 8.1 7.9 8.08 36,600
06/26/2014 8.08 8.08 7.8 8.03 33,708
06/25/2014 8.2 8.25 7.9 8.03 47,433
06/24/2014 8 8.25 7.6501 8.2 26,093
06/23/2014 8.05 8.1 7.91 7.94 12,340
06/20/2014 7.94 8.1 7.8601 8.1 37,462
06/19/2014 7.85 7.9 7.821 7.9 14,012
06/18/2014 7.87 7.99 7.77 7.82 32,023
06/17/2014 7.7 8.05 7.7 7.8 68,237
06/16/2014 7.82 7.82 7.4 7.66 49,314
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?