Medgenics, Inc. Historical Stock Prices

MDGN 
$8.01
*  
0.07
0.87%
Get MDGN Alerts
*Delayed - data as of May 5, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-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  8.13  8.22  7.81  8.01 89,705
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
02/26/2015 7.71 8.2 7.71 8.07 131,503
02/25/2015 7.64 7.92 7.56 7.8 35,436
02/24/2015 7.99 8 7.56 7.75 73,968
02/23/2015 7.7 8.15 7.7 7.91 148,809
02/20/2015 7.57 7.7 7.47 7.55 70,373
02/19/2015 7.2 7.6 7.05 7.51 159,933
02/18/2015 6.63 7.2 6.63 7.01 81,198
02/17/2015 7.03 7.05 6.55 6.71 178,728
02/13/2015 7.73 7.8 7.08 7.13 185,155
02/12/2015 7.85 7.91 7.61 7.88 65,305
02/11/2015 7.64 7.92 7.55 7.87 151,841
02/10/2015 6.96 7.67 6.93 7.67 117,081
02/09/2015 7.35 7.39 7 7 51,135
02/06/2015 7.76 7.85 7.3 7.42 54,720
02/05/2015 7.48 7.78 7.36 7.78 36,770
*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?