Medgenics, Inc. Historical Stock Prices

MDGN 
$5.15
*  
0.14
2.79%
Get MDGN Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading MDGN now
Exchange: AMEX
Industry: Health Care
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
16:00  5.07  5.17  4.9499  5.15 34,365
10/24/2014 5.09 5.17 4.9499 5.15 34,365
10/23/2014 4.96 5.08 4.92 5.01 22,584
10/22/2014 5.11 5.24 4.9 4.9 25,155
10/21/2014 5.01 5.0999 4.89 5.09 19,130
10/20/2014 5.09 5.18 4.92 4.96 27,516
10/17/2014 5.19 5.19 5.02 5.02 31,525
10/16/2014 5.06 5.18 5 5.11 44,726
10/15/2014 5.69 5.95 5 5.01 115,835
10/14/2014 5.4 5.52 5.34 5.41 69,790
10/13/2014 5.26 5.528 5.26 5.36 36,569
10/10/2014 5.46 5.5 5.2402 5.31 67,378
10/09/2014 5.6684 5.6684 5.25 5.28 58,535
10/08/2014 5.83 5.83 5.25 5.5 129,705
10/07/2014 6.27 6.36 5.79 5.86 178,807
10/06/2014 5.5 6.25 5.5 6.15 270,147
10/03/2014 4.77 5.19 4.77 5.14 68,522
10/02/2014 5.1 5.2 4.71 4.79 89,192
10/01/2014 5.1 5.17 4.75 4.8201 84,221
09/30/2014 5.18 5.41 4.97 5.19 70,148
09/29/2014 5.49 5.49 5.11 5.22 30,715
09/26/2014 5.3 5.37 5.26 5.34 32,153
09/25/2014 5.25 5.35 5.25 5.3 31,290
09/24/2014 5.25 5.25 5.0006 5.1 65,807
09/23/2014 5.38 5.38 5.18 5.24 39,660
09/22/2014 5.44 5.45 5.2737 5.45 33,887
09/19/2014 5.46 5.49 5.3 5.4 45,775
09/18/2014 5.5 5.52 5.3999 5.46 41,195
09/17/2014 5.88 5.88 5.4 5.55 66,814
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
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?