Medgenics, Inc. Historical Stock Prices

MDGN 
$7.69
*  
0.22
2.78%
Get MDGN Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading MDGN now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    MDGN Pre-Market
 
 
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 01-JUN-2015 TO 01-SEP-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  7.80  8  7.61  7.69 56,362
09/01/2015 7.8 8 7.61 7.69 56,406
08/31/2015 7.84 8.07 7.83 7.91 40,741
08/28/2015 7.58 7.89 7.58 7.87 47,267
08/27/2015 7.47 7.75 7.42 7.63 112,758
08/26/2015 7.34 7.48 7.15 7.44 58,697
08/25/2015 7.5 7.51 7.1 7.19 83,964
08/24/2015 7.15 7.66 7.09 7.1 161,608
08/21/2015 7.22 7.8 7.17 7.54 206,999
08/20/2015 7.95 8.18 7.41 7.51 163,086
08/19/2015 8.26 8.29 7.93 8 84,209
08/18/2015 8.5 8.57 8.22 8.23 44,678
08/17/2015 8.34 8.55 8.22 8.49 103,565
08/14/2015 8.12 8.43 8.1 8.4 101,505
08/13/2015 8.62 8.62 8.12 8.16 43,966
08/12/2015 8.05 8.44 7.9 8.23 117,536
08/11/2015 7.88 8.19 7.88 8.15 88,260
08/10/2015 7.55 8.12 7.55 7.92 228,738
08/07/2015 7.72 7.89 7.55 7.61 101,863
08/06/2015 7.98 8.09 7.75 7.75 175,042
08/05/2015 7.88 8.19 7.85 7.9 110,126
08/04/2015 7.65 7.92 7.65 7.86 72,168
08/03/2015 8.06 8.26 7.67 7.77 130,318
07/31/2015 8.25 8.25 7.95 8.08 184,683
07/30/2015 7.9 8.3199 7.58 8.25 322,555
07/29/2015 8.35 8.43 7.71 7.81 269,983
07/28/2015 8.07 8.25 7.682 8.24 282,072
07/27/2015 8.15 8.17 7.57 8.05 439,471
07/24/2015 7.97 8.45 7.75 8.22 345,849
07/23/2015 8.12 8.25 7.7 7.94 246,290
07/22/2015 7.42 8.28 7.25 8.09 448,330
07/21/2015 6.22 7.66 6.22 7.46 365,517
07/20/2015 6.82 7.16 6.51 7.11 286,335
07/17/2015 7 7.16 6.47 6.86 466,089
07/16/2015 6.61 7 6.52 6.97 315,642
07/15/2015 6.52 6.72 6.45 6.7 213,882
07/14/2015 6.55 6.74 6.32 6.59 81,829
07/13/2015 6.53 6.57 6.26 6.51 188,739
07/10/2015 6.02 6.5 6.02 6.47 110,531
07/09/2015 6.27 6.34 5.96 6.1 282,738
07/08/2015 6.2 6.28 6 6.2 281,150
07/07/2015 6.35 6.43 6.02 6.25 183,045
07/06/2015 6.36 6.56 6.04 6.35 140,339
07/02/2015 6.41 6.42 6.19 6.4 154,945
07/01/2015 6.15 6.42 5.9 6.36 195,060
06/30/2015 6.07 6.38 5.91 6.13 234,028
06/29/2015 6.18 6.25 5.93 5.99 187,374
06/26/2015 6.23 6.48 6.08 6.21 1,348,006
06/25/2015 6.3 6.555 6.1 6.28 261,433
06/24/2015 6 7.02 5.87 6.41 621,956
06/23/2015 6.44 6.49 6 6.1 328,410
06/22/2015 6.75 6.75 5.96 6.34 414,216
06/19/2015 6.8 7 6.64 6.75 162,936
06/18/2015 7.04 7.08 6.53 6.66 136,822
06/17/2015 7.18 7.29 6.87 6.95 147,645
06/16/2015 7.43 7.53 7.1 7.16 128,050
06/15/2015 8.15 8.15 7.39 7.39 132,748
06/12/2015 7.99 8.1 7.6 8.1 60,291
06/11/2015 7.78 7.89 7.67 7.8 59,816
06/10/2015 7.82 7.971 7.53 7.77 82,209
06/09/2015 8.04 8.05 6.82 7.77 157,354
06/08/2015 8.16 8.16 7.83 8.06 101,603
06/05/2015 7.86 8.15 7.74 8.06 101,155
06/04/2015 7.72 8.03 7.46 7.94 199,561
06/03/2015 8.1 8.17 7.7 7.76 111,089
06/02/2015 7.72 8.15 7.54 8.1 132,314
06/01/2015 7.5 7.8 7.36 7.79 127,394
*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?