Medgenics, Inc. Historical Stock Prices

MDGN 
$7.63
*  
0.05
0.66%
Get MDGN Alerts
*Delayed - data as of Jul. 9, 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.29  7.838  7.20  7.63 23,234
07/09/2014 7.58 7.838 7.2 7.63 23,234
07/08/2014 7.57 7.74 7.25 7.58 15,844
07/07/2014 7.77 7.84 7.52 7.56 35,811
07/03/2014 7.65 7.82 7.517 7.602 24,563
07/02/2014 7.81 7.98 7.62 7.73 39,362
07/01/2014 7.93 7.98 7.74 7.752 25,177
06/30/2014 8.03 8.33 7.77 7.77 65,692
06/27/2014 8.07 8.1 7.9 8.08 36,600
06/26/2014 8.08 8.08 7.8 8.03 33,708
06/25/2014 8.2 8.25 7.9 8.03 47,433
06/24/2014 8 8.25 7.6501 8.2 26,093
06/23/2014 8.05 8.1 7.91 7.94 12,340
06/20/2014 7.94 8.1 7.8601 8.1 37,462
06/19/2014 7.85 7.9 7.821 7.9 14,012
06/18/2014 7.87 7.99 7.77 7.82 32,023
06/17/2014 7.7 8.05 7.7 7.8 68,237
06/16/2014 7.82 7.82 7.4 7.66 49,314
06/13/2014 7.7 8.2 7.55 7.8 73,010
06/12/2014 7.9 7.9 7.52 7.68 46,063
06/11/2014 7.6 7.81 7.41 7.78 42,978
06/10/2014 7.44 7.59 7.4 7.55 20,221
06/09/2014 7.23 7.68 7.23 7.36 17,498
06/06/2014 7.56 7.93 7.27 7.31 30,913
06/05/2014 7.64 7.64 7.27 7.39 41,272
06/04/2014 7.47 7.58 7.08 7.45 13,961
06/03/2014 7.67 8.1099 7.42 7.51 20,026
06/02/2014 7.96 7.96 7.47 7.57 16,965
05/30/2014 7.41 8.24 7.3832 7.8 66,326
05/29/2014 7.23 7.59 7.07 7.41 49,158
05/28/2014 7.04 7.29 7.03 7.25 13,888
05/27/2014 7.22 7.25 7.01 7.07 17,877
05/23/2014 6.989 7.208 6.8915 7.208 22,951
05/22/2014 6.6 7.06 6.6 7.01 62,428
05/21/2014 7.39 7.4 6.9 6.93 28,326
05/20/2014 7.23 7.344 7 7.15 12,551
05/19/2014 6.89 7.55 6.89 7.09 32,102
05/16/2014 6.99 7.12 6.88 7 19,880
05/15/2014 7.3 7.4 6.76 6.98 29,207
05/14/2014 7.49 7.5 7 7.2 35,295
05/13/2014 7.02 7.4 6.91 7.27 42,952
05/12/2014 6.58 7.0499 6.5 6.83 124,163
05/09/2014 6.15 6.6 6.15 6.39 39,462
05/08/2014 6.28 6.59 6.15 6.15 37,586
05/07/2014 6.46 6.61 6.11 6.33 27,662
05/06/2014 6.459 6.71 6.44 6.5 20,938
05/05/2014 6.36 6.49 6.35 6.35 6,637
05/02/2014 6.65 6.65 6.2911 6.38 26,550
05/01/2014 6.49 6.75 6.32 6.63 34,887
04/30/2014 6.11 6.7 6.08 6.52 72,971
04/29/2014 6.3 6.35 6.08 6.25 80,802
04/28/2014 6.37 6.4 6.24 6.34 5,582
04/25/2014 6.4 6.4 6.16 6.26 22,269
04/24/2014 6.36 6.38 6.25 6.38 49,335
04/23/2014 6.28 6.499 6.25 6.36 20,338
04/22/2014 6.5 6.65 6.27 6.4 58,440
04/21/2014 6.48 6.51 6.308 6.5 23,007
04/17/2014 6.57 6.64 6.36 6.45 26,548
04/16/2014 6.78 6.785 6.41 6.45 65,156
04/15/2014 6.67 6.8 6.5 6.7999 39,179
04/14/2014 6.9 7.1 6.38 6.7 81,376
04/11/2014 6.47 6.97 6.46 6.79 55,114
04/10/2014 6.435 6.54 6.36 6.5 65,356
04/09/2014 6.43 6.7 6.35 6.5 30,247
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?