Medgenics, Inc. Historical Stock Prices

MDGN 
$7.55
*  
0.43
6.04%
Get MDGN Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading MDGN now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    MDGN After Hours
 
 
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 27-FEB-2015 TO 28-MAY-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  7.10  7.55  7.07  7.55 77,182
05/28/2015 6.99 7.12 6.81 7.12 78,923
05/27/2015 7.05 7.12 6.9 6.93 89,777
05/26/2015 7.05 7.13 6.79 7.1 110,384
05/22/2015 7.2 7.25 6.87 7.12 71,576
05/21/2015 7.2 7.4 7.12 7.25 77,020
05/20/2015 7.34 7.5 7.11 7.23 109,807
05/19/2015 7.45 7.765 7.3 7.3 154,680
05/18/2015 7.33 7.53 7.33 7.44 108,857
05/15/2015 7.65 7.71 7.33 7.38 79,074
05/14/2015 7.85 7.93 7.51 7.65 128,841
05/13/2015 7.78 8.02 7.73 7.84 51,748
05/12/2015 7.89 7.9 7.722 7.82 61,689
05/11/2015 7.87 8.0818 7.87 7.98 84,448
05/08/2015 7.8 8.05 7.7785 7.87 29,324
05/07/2015 7.94 7.94 7.75 7.75 48,928
05/06/2015 8.04 8.08 7.85 7.92 38,913
05/05/2015 8.22 8.22 7.81 8.01 89,705
05/04/2015 7.82 8.27 7.82 8.08 84,667
05/01/2015 7.65 8.14 7.61 7.81 80,104
04/30/2015 8.09 8.115 7.6 7.81 122,417
04/29/2015 8.1 8.37 8.05 8.14 52,927
04/28/2015 8.51 8.59 8.08 8.2 111,600
04/27/2015 8.91 8.91 8.1 8.16 159,778
04/24/2015 9.1 9.13 8.85 8.97 117,105
04/23/2015 9.07 9.12 8.94 9.12 45,142
04/22/2015 9.13 9.13 8.854 9.05 62,837
04/21/2015 9.13 9.13 8.96 9.13 56,887
04/20/2015 9.07 9.1 8.71 9.1 91,318
04/17/2015 8.77 9.15 8.6401 9.13 104,492
04/16/2015 9.03 9.18 8.83 9 63,409
04/15/2015 9.03 9.28 9.03 9.19 71,999
04/14/2015 9.21 9.47 9.03 9.03 141,520
04/13/2015 8.5 9.63 8.5 9.21 485,117
04/10/2015 8.04 8.8 8.04 8.69 177,177
04/09/2015 7.83 8.05 7.83 8.04 32,343
04/08/2015 7.59 8.05 7.53 7.92 42,881
04/07/2015 7.74 7.8 7.5 7.77 72,607
04/06/2015 7.96 8.03 7.75 7.75 49,299
04/02/2015 8.07 8.07 7.96 8.02 30,754
04/01/2015 8.07 8.1149 8 8.09 38,406
03/31/2015 8.24 8.24 8.05 8.06 16,124
03/30/2015 8.4 8.4 8.08 8.22 44,909
03/27/2015 8.26 8.4 8.1503 8.4 31,961
03/26/2015 8.08 8.24 7.8123 8.23 56,137
03/25/2015 8.26 8.26 8.05 8.14 69,352
03/24/2015 8.27 8.4 8.16 8.2 52,079
03/23/2015 8.12 8.328 8.03 8.27 63,455
03/20/2015 8.45 8.49 8 8 94,651
03/19/2015 8.16 8.45 8.0739 8.45 26,862
03/18/2015 8.49 8.5 8.26 8.27 31,452
03/17/2015 8.14 8.5 8.08 8.5 43,860
03/16/2015 8.15 8.3 8.07 8.3 44,041
03/13/2015 8.37 8.37 8.13 8.23 31,693
03/12/2015 8.38 8.41 8.2 8.35 25,367
03/11/2015 8.13 8.4 8.09 8.26 33,658
03/10/2015 8.45 8.45 8.01 8.08 42,339
03/09/2015 8.35 8.49 8.2 8.48 71,048
03/06/2015 8.13 8.37 8.06 8.35 73,894
03/05/2015 8.1 8.34 8.075 8.18 180,573
03/04/2015 7.88 8.1 7.68 8.096 70,530
03/03/2015 7.57 7.9 7.55 7.84 70,990
03/02/2015 7.87 8.138 7.55 7.57 74,128
02/27/2015 8.12 8.19 7.81 7.84 76,288
*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?