Medgenics, Inc. Historical Stock Prices

MDGN 
$7.86
*  
0.09
1.16%
Get MDGN Alerts
*Delayed - data as of Aug. 4, 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: 1 Year, From 03-AUG-2014 TO 03-AUG-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  7.92  7.92  7.65  7.86 72,168
08/03/2015 8.06 8.26 7.67 7.77 130,318
07/31/2015 8.25 8.25 7.95 8.08 184,683
07/30/2015 7.9 8.3199 7.58 8.25 322,555
07/29/2015 8.35 8.43 7.71 7.81 269,983
07/28/2015 8.07 8.25 7.682 8.24 282,072
07/27/2015 8.15 8.17 7.57 8.05 439,471
07/24/2015 7.97 8.45 7.75 8.22 345,849
07/23/2015 8.12 8.25 7.7 7.94 246,290
07/22/2015 7.42 8.28 7.25 8.09 448,330
07/21/2015 6.22 7.66 6.22 7.46 365,517
07/20/2015 6.82 7.16 6.51 7.11 286,335
07/17/2015 7 7.16 6.47 6.86 466,089
07/16/2015 6.61 7 6.52 6.97 315,642
07/15/2015 6.52 6.72 6.45 6.7 213,882
07/14/2015 6.55 6.74 6.32 6.59 81,829
07/13/2015 6.53 6.57 6.26 6.51 188,739
07/10/2015 6.02 6.5 6.02 6.47 110,531
07/09/2015 6.27 6.34 5.96 6.1 282,738
07/08/2015 6.2 6.28 6 6.2 281,150
07/07/2015 6.35 6.43 6.02 6.25 183,045
07/06/2015 6.36 6.56 6.04 6.35 140,339
07/02/2015 6.41 6.42 6.19 6.4 154,945
07/01/2015 6.15 6.42 5.9 6.36 195,060
06/30/2015 6.07 6.38 5.91 6.13 234,028
06/29/2015 6.18 6.25 5.93 5.99 187,374
06/26/2015 6.23 6.48 6.08 6.21 1,348,006
06/25/2015 6.3 6.555 6.1 6.28 261,433
06/24/2015 6 7.02 5.87 6.41 621,956
06/23/2015 6.44 6.49 6 6.1 328,410
06/22/2015 6.75 6.75 5.96 6.34 414,216
06/19/2015 6.8 7 6.64 6.75 162,936
06/18/2015 7.04 7.08 6.53 6.66 136,822
06/17/2015 7.18 7.29 6.87 6.95 147,645
06/16/2015 7.43 7.53 7.1 7.16 128,050
06/15/2015 8.15 8.15 7.39 7.39 132,748
06/12/2015 7.99 8.1 7.6 8.1 60,291
06/11/2015 7.78 7.89 7.67 7.8 59,816
06/10/2015 7.82 7.971 7.53 7.77 82,209
06/09/2015 8.04 8.05 6.82 7.77 157,354
06/08/2015 8.16 8.16 7.83 8.06 101,603
06/05/2015 7.86 8.15 7.74 8.06 101,155
06/04/2015 7.72 8.03 7.46 7.94 199,561
06/03/2015 8.1 8.17 7.7 7.76 111,089
06/02/2015 7.72 8.15 7.54 8.1 132,314
06/01/2015 7.5 7.8 7.36 7.79 127,394
05/29/2015 7.07 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
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
02/04/2015 7.74 7.94 7.24 7.47 74,834
02/03/2015 8.13 8.13 7.7 7.74 70,676
02/02/2015 8.3 8.3 7.75 8.16 93,370
01/30/2015 8.31 8.31 7.9 8.3 104,106
01/29/2015 8.1 8.5 8 8.21 160,011
01/28/2015 8.05 8.15 7.82 7.99 69,952
01/27/2015 7.9 8.16 7.76 8.03 199,571
01/26/2015 7.1 7.85 7.1 7.85 238,183
01/23/2015 6.82 7.12 6.53 7.1 139,624
01/22/2015 6.56 6.86 6.32 6.86 72,178
01/21/2015 6.9 7.1 6.46 6.5 156,464
01/20/2015 7.19 7.19 6.75 6.81 115,502
01/16/2015 6.67 7.1 6.62 6.8 108,851
01/15/2015 7 7.177 6.6199 6.83 166,926
01/14/2015 6 7.27 5.8001 7.12 363,970
01/13/2015 6.34 6.35 5.72 6.05 82,575
01/12/2015 6.33 6.45 6.045 6.36 84,023
01/09/2015 6.35 6.45 6 6.37 119,181
01/08/2015 5.9 6.61 5.71 6.34 386,898
01/07/2015 5.38 5.95 5.25 5.95 214,233
01/06/2015 5.16 5.5004 5.05 5.36 101,985
01/05/2015 5.47 5.47 5.07 5.23 74,963
01/02/2015 5.08 5.3 4.9992 5.28 67,694
12/31/2014 4.95 5.1 4.85 5.06 107,130
12/30/2014 5.4 5.52 4.95 4.99 105,969
12/29/2014 5.09 5.27 4.81 5.21 110,654
12/26/2014 5.16 5.39 5.06 5.19 64,124
12/24/2014 5.02 5.35 5.02 5.19 45,159
12/23/2014 5.46 5.49 4.815 5.21 152,011
12/22/2014 5.86 5.86 5.5 5.66 82,122
12/19/2014 5.27 5.73 5.18 5.73 358,302
12/18/2014 5.34 5.39 5.22 5.35 57,560
12/17/2014 5.26 5.41 5.1004 5.4 109,233
12/16/2014 5.15 5.3799 5.0601 5.33 76,465
12/15/2014 5.17 5.5 5 5.2 282,026
12/12/2014 4.77 5.25 4.69 5.12 189,749
12/11/2014 4.5 4.86 4.32 4.79 253,171
12/10/2014 4.28 4.55 4.25 4.47 207,036
12/09/2014 3.85 4.49 3.85 4.12 269,208
12/08/2014 3.81 4.36 3.81 4 250,122
12/05/2014 3.99 4.1808 3.7 3.7 272,159
12/04/2014 4.19 4.19 3.68 3.95 225,281
12/03/2014 4.27 4.27 4.1035 4.14 139,275
12/02/2014 4.33 4.41 4.03 4.16 185,191
12/01/2014 4.13 4.26 3.93 4.26 231,780
11/28/2014 4.22 4.22 4.12 4.13 145,380
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
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
*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?