Medgenics, Inc. Historical Stock Prices

MDGN 
$4.2
*  
0.07
1.64%
Get MDGN Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
16:00  4.20  4.30  4.11  4.20 217,218
11/26/2014 4.22 4.3 4.11 4.2 217,218
11/25/2014 4.25 4.31 4.1 4.27 932,647
11/24/2014 4.67 4.92 4.62 4.78 32,504
11/21/2014 4.6 4.75 4.32 4.62 69,209
11/20/2014 4.58 4.78 4.55 4.68 44,056
11/19/2014 4.9 5.01 4.7 4.78 34,106
11/18/2014 5.01 5.01 4.81 4.89 27,900
11/17/2014 5.01 5.08 4.95 4.99 34,936
11/14/2014 5.16 5.2515 5 5.0164 37,009
11/13/2014 5.2 5.3 5.1201 5.15 81,162
11/12/2014 5.28 5.28 5.17 5.25 14,230
11/11/2014 5.3 5.3 5.05 5.25 95,723
11/10/2014 5.02 5.25 5 5.25 36,400
11/07/2014 4.8 5.12 4.8 5.03 58,375
11/06/2014 4.7 4.85 4.25 4.81 51,102
11/05/2014 4.8 4.84 4.41 4.66 54,720
11/04/2014 4.9 4.99 4.8 4.8 12,406
11/03/2014 4.85 4.94 4.78 4.87 29,836
10/31/2014 5.04 5.29 4.78 4.82 35,812
10/30/2014 4.91 4.92 4.77 4.9 35,071
10/29/2014 4.99 5 4.87 4.93 23,764
10/28/2014 4.91 5.028 4.91 4.97 12,691
10/27/2014 5.1 5.1 4.89 4.94 44,622
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
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?