Medgenics, Inc. Historical Stock Prices

MDGN 
$5.3797
*  
0.0203
0.38%
Get MDGN Alerts
*Delayed - data as of Dec. 18, 2014 14:59 ET  -  Find a broker to begin trading MDGN now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    MDGN Real Time
 
 
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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
14:59  5.24  5.3797  5.22  5.3797 43,909
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
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
07/23/2014 6.81 6.97 6.63 6.83 23,617
07/22/2014 6.75 6.91 6.7 6.7201 12,247
07/21/2014 6.73 7.1 6.6001 6.65 19,033
07/18/2014 6.605 6.74 6.4343 6.73 35,227
07/17/2014 6.87 7 6.4001 6.51 58,367
07/16/2014 7.24 7.24 6.05 6.86 89,775
07/15/2014 7.62 7.62 7.05 7.27 36,089
07/14/2014 7.4 7.63 7.29 7.58 18,463
07/11/2014 7.33 7.57 7.215 7.29 40,657
07/10/2014 7.57 7.6 7.2 7.33 37,298
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
04/08/2014 6.47 6.7399 6.22 6.5 28,655
04/07/2014 6.6 6.75 6.45 6.55 16,049
04/04/2014 6.8 6.8 6.3715 6.7 61,795
04/03/2014 6.75 6.8 6.6 6.63 35,513
04/02/2014 7.01 7.1696 6.72 6.75 39,722
04/01/2014 7.11 7.1504 6.71 7.03 29,034
03/31/2014 6.78 7.0999 6.72 6.98 21,088
03/28/2014 7.14 7.33 6.92 6.99 22,062
03/27/2014 7.39 7.39 6.85 7.24 44,533
03/26/2014 7.61 7.61 7.12 7.14 62,366
03/25/2014 7.88 7.88 7.44 7.63 70,470
03/24/2014 8.04 8.1396 7.62 7.89 48,654
03/21/2014 7.98 8.3 7.62 8.3 62,750
03/20/2014 8.23 8.23 7.83 8.02 14,407
03/19/2014 8.15 8.3 7.7 8.29 37,231
03/18/2014 7.6 8.3 7.6 8.1 67,604
03/17/2014 8.35 8.35 7.28 7.6 152,856
03/14/2014 8.186 8.45 8.11 8.44 21,367
03/13/2014 8.44 8.44 8.172 8.44 17,144
03/12/2014 8.21 8.49 8.12 8.48 32,986
03/11/2014 8.79 8.79 8.12 8.2 88,095
03/10/2014 8.2 8.79 8.11 8.79 101,617
03/07/2014 8.22 8.36 8.11 8.12 27,022
03/06/2014 8.36 8.48 8.07 8.27 67,124
03/05/2014 8.23 8.45 8.16 8.32 37,508
03/04/2014 8.27 8.46 8.22 8.42 48,717
03/03/2014 8.5 8.5 8.14 8.35 109,112
02/28/2014 8.73 8.8 8.59 8.63 39,787
02/27/2014 8.68 8.73 8.51 8.536 28,270
02/26/2014 8.85 8.86 8.41 8.6 54,308
02/25/2014 8.251 8.97 8.22 8.8 72,271
02/24/2014 8.7 8.7 8.0561 8.42 66,532
02/21/2014 8.88 8.88 8.61 8.7 40,639
02/20/2014 8.66 8.89 8.64 8.78 31,334
02/19/2014 8.889 8.889 8.65 8.85 58,661
02/18/2014 8.99 8.99 8.5473 8.87 55,440
02/14/2014 8.78 8.97 8.71 8.92 71,857
02/13/2014 8.63 8.87 8.4 8.87 98,628
02/12/2014 8.4 9 8.3099 8.93 136,974
02/11/2014 8.61 8.61 8.32 8.46 47,348
02/10/2014 8.44 8.55 8.26 8.54 66,284
02/07/2014 8.46 8.6 8.08 8.4 57,299
02/06/2014 8.2 8.49 7.95 8.4 87,329
02/05/2014 8.18 8.27 7.88 8.2 88,413
02/04/2014 7.93 8.54 7.75 8.3 274,526
02/03/2014 7.58 7.99 7.05 7.99 79,598
01/31/2014 7.75 7.75 7.16 7.57 141,865
01/30/2014 7.26 7.95 6.9999 7.95 182,019
01/29/2014 6.85 7.5 6.85 7.22 108,834
01/28/2014 6.9 7.1599 6.65 6.81 52,123
01/27/2014 7 7 6.6 6.63 25,051
01/24/2014 7 7.17 6.89 7.02 81,868
01/23/2014 6.9 6.94 6.76 6.94 20,020
01/22/2014 6.8 7 6.8 6.96 46,711
01/21/2014 6.78 6.9 6.601 6.75 32,074
01/17/2014 6.86 6.92 6.71 6.81 13,387
01/16/2014 6.72 6.93 6.64 6.93 61,808
01/15/2014 6.84 6.9799 6.61 6.68 34,125
01/14/2014 6.84 6.99 6.62 6.965 68,452
01/13/2014 6.75 6.96 6.35 6.51 109,262
01/10/2014 6.93 7.249 6.6165 6.95 109,661
01/09/2014 6.5 7 6.25 6.79 122,682
01/08/2014 7 7.03 6.2212 6.48 130,174
01/07/2014 6.97 7.029 6.8004 7.02 36,749
01/06/2014 6.8 7 6.51 6.94 69,353
01/03/2014 6.4799 6.8 6.2742 6.72 53,630
01/02/2014 5.88 6.6 5.88 6.499 92,147
12/31/2013 6.05 6.05 5.93 5.99 13,297
12/30/2013 5.9 6.04 5.89 6.04 24,295
12/27/2013 6.04 6.04 5.92 6 9,634
12/26/2013 5.99 6.1 5.88 6 32,040
12/24/2013 5.88 6.09 5.88 6.01 17,650
12/23/2013 5.9 5.9 5.63 5.83 25,260
12/20/2013 5.77 5.92 5.5301 5.92 44,323
12/19/2013 5.6201 5.94 5.5601 5.72 23,723
12/18/2013 5.62 5.7 5.5503 5.7 20,609
12/17/2013 6.08 6.08 5.45 5.56 37,972
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?