Medgenics, Inc. Common Stock Historical Stock Prices

MDGN 
$5.34
*  
0.17
3.29%
Get MDGN Alerts
*Delayed - data as of May 24, 2016 13:21 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

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

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.
13:21 5.31 5.42 5.21 5.34 70,442
05/20/2016 4.91 5.19 4.91 5.18 94,335
05/19/2016 4.9 5.05 4.82 4.88 82,138
05/18/2016 4.89 5.065 4.79 5 140,340
05/17/2016 4.9 5.07 4.85 4.89 81,456
05/16/2016 4.87 5.03 4.76 4.93 91,568
05/13/2016 4.4 4.97 4.35 4.83 187,908
05/12/2016 4.78 4.78 4.47 4.5 101,353
05/11/2016 4.99 5.03 4.66 4.7 110,196
05/10/2016 5 5.0749 4.85 5.03 58,182
05/09/2016 4.7 4.94 4.6301 4.82 54,102
05/06/2016 4.6 4.74 4.54 4.68 114,680
05/05/2016 4.73 4.73 4.58 4.61 53,532
05/04/2016 4.85 4.8689 4.68 4.72 58,647
05/03/2016 5.08 5.08 4.76 4.85 72,559
05/02/2016 4.8 5.13 4.79 5.1 48,558
04/29/2016 5.08 5.17 4.75 4.77 93,683
04/28/2016 4.98 5.24 4.9 5.1 90,736
04/27/2016 4.75 5 4.71 4.92 64,519
04/26/2016 4.98 5.05 4.79 4.8 116,359
04/25/2016 5.15 5.2 4.94 5.01 58,859
04/22/2016 5.04 5.22 4.67 5.09 122,370
04/21/2016 5 5.19 4.997 5.13 85,630
04/20/2016 5.06 5.11 5 5.02 45,711
04/19/2016 5.02 5.11 4.91 5.07 75,701
04/18/2016 4.87 5.03 4.87 5.01 77,997
04/15/2016 4.77 4.92 4.75 4.83 42,070
04/14/2016 4.91 4.95 4.78 4.82 50,464
04/13/2016 4.62 4.95 4.49 4.89 160,426
04/12/2016 4.6 4.82 4.5 4.55 88,260
04/11/2016 4.76 4.8 4.6 4.68 58,915
04/08/2016 4.9 4.9 4.66 4.71 70,508
04/07/2016 4.95 5 4.85 4.9 98,781
04/06/2016 4.89 5.04 4.62 4.99 157,606
04/05/2016 4.58 4.9499 4.57 4.84 181,850
04/04/2016 4.55 4.78 4.37 4.61 166,986
04/01/2016 4.36 4.7 4.34 4.65 113,897
03/31/2016 4.35 4.5 4.31 4.4 71,657
03/30/2016 4.45 4.55 4.35 4.37 47,926
03/29/2016 4.27 4.5 4.21 4.46 83,697
03/28/2016 4.35 4.42 4.245 4.26 23,385
03/24/2016 4.26 4.4 4.19 4.34 31,072
03/23/2016 4.63 4.65 4.28 4.3 32,711
03/22/2016 4.49 4.725 4.45 4.65 67,927
03/21/2016 4.5 4.83 4.46 4.49 143,919
03/18/2016 4.19 4.58 4.09 4.55 175,133
03/17/2016 4.08 4.19 3.87 4.13 83,045
03/16/2016 3.98 4.08 3.94 4.08 44,081
03/15/2016 4.3 4.39 3.88 3.98 112,886
03/14/2016 4.42 4.475 4.32 4.33 40,383
03/11/2016 4.33 4.45 4.25 4.44 46,368
03/10/2016 4.46 4.5 4.22 4.27 38,355
03/09/2016 4.51 4.61 4.41 4.46 61,989
03/08/2016 4.41 4.73 4.29 4.54 147,814
03/07/2016 4.03 4.49 4.03 4.42 121,945
03/04/2016 3.86 4.08 3.78 4.04 72,205
03/03/2016 4.13 4.13 3.6042 3.84 242,749
03/02/2016 4.12 4.23 4.1 4.13 150,320
03/01/2016 4.13 4.18 4.08 4.13 79,027
02/29/2016 4.2 4.22 4.07 4.13 57,355
02/26/2016 4 4.24 4 4.21 222,335
02/25/2016 4.11 4.16 4 4.1 122,766
02/24/2016 3.9 4.15 3.87 4.1 91,624
02/23/2016 4.01 4.1096 3.94 3.95 55,252
02/22/2016 4.07 4.115 3.99 4.04 78,494
*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?