Home > Quotes > MDGN > Historical Prices

Medgenics, Inc. Historical Stock Prices

MDGN 
$4.07
*  
0.08
  negative  
1.93%
Get MDGN Alerts
*Delayed - data as of May 22, 2013 
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    MDGN After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.12  4.15  4  4.07 12,349
05/21/2013 4.2 4.23 4.0825 4.15 4,530
05/20/2013 4.2 4.3 4.081 4.18 21,762
05/17/2013 4.33 4.34 4.15 4.25 8,000
05/16/2013 4.32 4.452 4.28 4.32 16,600
05/15/2013 4.45 4.45 4.25 4.29 39,510
05/14/2013 4.14 4.37 4.1 4.31 44,174
05/13/2013 3.83 4.1499 3.8 4.1 20,402
05/10/2013 3.9295 3.9295 3.85 3.89 18,825
05/09/2013 3.9 4.11 3.8 3.95 20,840
05/08/2013 3.92 3.92 3.8 3.8776 18,194
05/07/2013 3.86 3.999 3.86 3.98 30,573
05/06/2013 4.0401 4.0401 3.96 3.96 12,726
05/03/2013 4.08 4.1 4.02 4.04 68,316
05/02/2013 4.05 4.1 3.95 4.04 22,637
05/01/2013 4.2 4.27 4.09 4.1 28,619
04/30/2013 4.07 4.199 3.97 4.1899 12,015
04/29/2013 4.25 4.3 4 4.05 40,013
04/26/2013 4.27 4.31 4.1 4.1 24,535
04/25/2013 4.29 4.5 4.19 4.22 85,591
04/24/2013 4.14 4.2 4.011 4.19 24,367
04/23/2013 4.12 4.24 4.08 4.13 44,103
04/22/2013 4.07 4.23 4 4.13 36,246
04/19/2013 3.75 4.17 3.66 4 105,467
04/18/2013 3.95 3.95 3.7 3.75 116,903
04/17/2013 4.101 4.12 3.9 3.91 96,109
04/16/2013 4.22 4.22 4.05 4.14 27,425
04/15/2013 4.52 4.69 4.03 4.21 110,902
04/12/2013 4.25 4.39 4.21 4.379 34,539
04/11/2013 4.38 4.38 4.21 4.25 60,413
04/10/2013 4.325 4.39 4.28 4.37 58,774
04/09/2013 4.45 4.45 4.34 4.42 46,543
04/08/2013 4.52 4.6945 4.4 4.43 32,288
04/05/2013 4.55 4.64 4.44 4.5 42,673
04/04/2013 4.634 4.7 4.5 4.55 27,555
04/03/2013 4.79 4.83 4.61 4.653 38,052
04/02/2013 4.92 4.92 4.721 4.85 24,623
04/01/2013 4.89 4.99 4.85 4.91 28,972
03/28/2013 5.01 5.04 4.82 4.85 34,193
03/27/2013 4.83 4.98 4.7 4.97 66,535
03/26/2013 4.93 4.93 4.76 4.82 20,962
03/25/2013 5 5.03 4.86 4.93 24,480
03/22/2013 4.9 5.08 4.86 5.08 20,311
03/21/2013 4.99 4.99 4.9 4.9001 10,525
03/20/2013 5.02 5.05 4.91 5.05 24,253
03/19/2013 5.15 5.16 4.91 5 37,273
03/18/2013 5.09 5.15 4.99 5.15 73,682
03/15/2013 5 5.1 4.9 5.1 118,231
03/14/2013 4.96 5.07 4.9 4.98 101,996
03/13/2013 5.06 5.09 4.9 4.96 90,353
03/12/2013 5.08 5.08 4.95 5.02 142,723
03/11/2013 5.05 5.08 5.02 5.08 50,565
03/08/2013 5.02 5.05 4.94 5.04 65,317
03/07/2013 5 5.03 4.93 4.99 25,072
03/06/2013 4.98 5.03 4.95 4.99 23,673
03/05/2013 5 5.03 4.92 4.99 45,317
03/04/2013 5.03 5.11 4.91 5.03 86,587
03/01/2013 5.02 5.03 4.95 5 30,724
02/28/2013 4.962 5.08 4.88 5 60,274
02/27/2013 5.01 5.06 4.9 4.9 24,704
02/26/2013 4.93 5.03 4.89 4.97 63,460
02/25/2013 5.11 5.11 4.93 4.93 53,831
02/22/2013 5.1 5.16 5.05 5.1 59,161
02/21/2013 4.95 5.09 4.9 5.08 69,373
02/20/2013 5.15 5.205 4.89 4.89 182,609
02/19/2013 5.08 5.17 5 5.15 41,243
02/15/2013 4.9 5.13 4.9 5.11 138,323
02/14/2013 4.9 5.01 4.86 4.9 213,186
02/13/2013 5.04 5.12 4.86 4.91 175,282
02/12/2013 5.08 5.1001 4.91 5.07 190,179
02/11/2013 5.2 5.23 5 5.14 226,908
02/08/2013 5.1 5.3 5.05 5.19 1,155,640
02/07/2013 6.05 6.05 5.65 5.65 227,053
02/06/2013 6.39 6.39 5.8816 6.09 141,618
02/05/2013 6.81 6.81 6.33 6.5 61,987
02/04/2013 7.08 7.139 6.6 6.7 63,109
02/01/2013 6.59 6.99 6.56 6.99 61,032
01/31/2013 6.3 6.76 6.3 6.469 43,348
01/30/2013 6.53 6.85 6.25 6.25 27,173
01/29/2013 6.98 6.98 6.39 6.45 56,223
01/28/2013 6.72 6.99 6.5 6.99 26,883
01/25/2013 6.83 6.98 6.51 6.7398 24,250
01/24/2013 7.2 7.2 6.82 6.89 17,725
01/23/2013 6.8 7.1 6.57 7.1 37,410
01/22/2013 6.4 6.75 6.38 6.75 64,786
01/18/2013 6.71 6.9999 6.021 6.26 163,815
01/17/2013 7.2 7.2 6.42 6.71 136,017
01/16/2013 7.2 7.25 7.05 7.23 35,718
01/15/2013 7.05 7.4 7.05 7.25 40,069
01/14/2013 7.52 7.6 7.01 7.11 69,846
01/11/2013 7.27 7.61 7.2 7.58 66,274
01/10/2013 7.24 7.27 7.02 7.07 16,821
01/09/2013 7.33 7.33 6.97 7.1 35,650
01/08/2013 7.1 7.85 7.05 7.42 32,695
01/07/2013 7.2 7.2 6.96 7.11 26,208
01/04/2013 7.35 7.54 6.94 7.09 84,064
01/03/2013 7.25 7.735 7.25 7.5 14,921
01/02/2013 7.73 8.19 6.9499 7.25 61,570
12/31/2012 7 7.8 6.96 7.44 72,035
12/28/2012 7.65 7.65 7.25 7.4 39,200
12/27/2012 7.9619 7.9619 7.58 7.74 28,934
12/26/2012 8.69 8.69 7.871 7.99 19,801
12/24/2012 8.3 8.4 8.161 8.2904 6,204
12/21/2012 8.41 8.92 8.13 8.33 28,782
12/20/2012 9.08 9.08 8.12 8.47 26,421
12/19/2012 8.95 9.06 7.68 9.02 54,634
12/18/2012 8.16 8.94 8.13 8.77 30,867
12/17/2012 8 8.7516 8 8.03 72,925
12/14/2012 7.96 7.98 7.76 7.9299 10,301
12/13/2012 8 8.05 7.9201 7.99 14,104
12/12/2012 8.05 8.1899 7.755 8.01 23,188
12/11/2012 8.26 8.5686 8 8.06 22,001
12/10/2012 8.86 9.062 8.2 8.22 20,912
12/07/2012 9.16 9.16 8.71 8.74 20,121
12/06/2012 9.06 9.4 8.8 9 37,870
12/05/2012 10.05 10.05 8.27 9.03 68,534
12/04/2012 8.75 10 8.72 9.9 63,880
12/03/2012 8.45 8.8 8.38 8.8 23,811
11/30/2012 8.41 8.73 8.07 8.18 19,328
11/29/2012 8.04 8.4 7.99 8.4 33,456
11/28/2012 7.79 8.04 7.41 8 31,779
11/27/2012 8.08 8.09 7.75 7.75 30,324
11/26/2012 7.85 8.14 7.7101 8 21,955
11/23/2012 7.85 8 7.72 7.81 31,886
11/21/2012 7.31 8.13 7.02 7.8 134,406
11/20/2012 6.91 7.1 6.8 7.1 15,580
11/19/2012 6.82 7.4 6.82 6.97 37,311
11/16/2012 7.05 7.4 6.61 6.82 35,761
11/15/2012 7.26 7.65 6.95 7.12 27,693
11/14/2012 8.23 8.23 7.0985 7.21 39,686
11/13/2012 8.26 8.5 8.05 8.1824 30,177
11/12/2012 8.51 8.5272 8.2 8.3899 23,641
11/09/2012 8.88 8.88 8.5 8.61 37,954
11/08/2012 8.78 8.9 8.53 8.6 20,582
11/07/2012 8.8 8.8 8.6 8.79 21,291
11/06/2012 8.79 9.05 8.76 8.918 8,480
11/05/2012 8.76 9.05 8.5 8.67 14,757
11/02/2012 8.99 9.03 8.53 8.8899 9,824
11/01/2012 8.93 9.05 8.69 8.85 49,080
10/31/2012 9.51 9.81 8.77 8.8737 17,564
10/26/2012 9.28 9.71 9.25 9.4392 13,421
10/25/2012 9.7 10.1999 8.89 9.2 31,970
10/24/2012 8.9 9.93 8.9 9.49 43,891
10/23/2012 8.49 9.2 8.315 8.96 17,113
10/22/2012 8.69 8.8748 8.25 8.53 28,731
10/19/2012 9.35 9.355 8.79 8.79 21,110
10/18/2012 9.44 9.7482 9.35 9.35 22,645
10/17/2012 8.96 9.5 8.96 9.42 16,826
10/16/2012 9.21 9.3 8.6001 9.08 52,540
10/15/2012 9.51 9.565 9.09 9.2454 33,219
10/12/2012 9.8 9.9393 9.551 9.62 38,623
10/11/2012 10.23 10.23 9.88 9.9001 29,249
10/10/2012 10.15 10.29 10.01 10.01 32,938
10/09/2012 10.58 10.75 9.9 10.34 43,658
10/08/2012 10.92 10.92 10.43 10.55 8,208
10/05/2012 11 11 10.47 10.92 30,465
10/04/2012 10.78 10.93 10.49 10.91 18,879
10/03/2012 10.11 10.71 9.9 10.58 30,991
10/02/2012 10.33 10.55 9.9 10.089 33,194
10/01/2012 10.92 10.9883 10.28 10.4 20,263
09/28/2012 11.1 11.1 10.55 10.71 36,035
09/27/2012 11.2 11.2 11 11.14 13,130
09/26/2012 11.14 11.2984 10.97 11.14 29,139
09/25/2012 11.33 11.43 11.05 11.15 40,894
09/24/2012 11.35 11.45 10.91 11.37 44,349
09/21/2012 10.9 11.35 10.9 11.35 31,962
09/20/2012 10.94 11.115 10.75 10.9 35,668
09/19/2012 10.54 11.14 10.54 11.11 38,545
09/18/2012 10.2 10.8 10 10.68 56,426
09/17/2012 10.44 10.77 10.1 10.15 31,021
09/14/2012 10.82 11.37 10.4 10.61 45,204
09/13/2012 10.3 11.1 10.27 10.89 95,036
09/12/2012 10.43 10.4721 10.01 10.26 49,394
09/11/2012 10.71 10.71 10.18 10.41 80,384
09/10/2012 11.31 11.4 10.21 10.26 107,872
09/07/2012 11.26 11.41 11.15 11.4 43,934
09/06/2012 11.14 11.58 11.12 11.2 29,054
09/05/2012 11.47 11.55 11 11.19 35,391
09/04/2012 12.09 12.09 11.286 11.46 72,911
08/31/2012 12.35 12.35 11.98 12.25 39,445
08/30/2012 13 13.06 12 12.32 104,377
08/29/2012 12.95 13.4 12.95 12.98 312,925
08/28/2012 12.34 12.89 11.89 12.8601 79,209
08/27/2012 13.25 13.49 11.72 12.4 162,610
08/24/2012 11 13 10.8801 12.95 149,904
08/23/2012 10.5 11 10.5 10.84 33,141
08/22/2012 10.14 10.58 10.07 10.45 45,602
08/21/2012 10.5 10.5 10 10.23 36,185
08/20/2012 10.41 10.41 10 10.3 39,798
08/17/2012 10.43 10.54 10.2611 10.39 35,496
08/16/2012 10.6 10.709 10.3 10.47 72,014
08/15/2012 9.95 10.29 9.31 10.24 187,152
08/14/2012 10.89 11 10.06 10.12 158,647
08/13/2012 11 11.25 10.56 10.77 118,095
08/10/2012 11.5 11.5 10.9 11 74,565
08/09/2012 11.7 11.7 11.33 11.33 48,573
08/08/2012 12.04 12.04 11.46 11.55 58,630
08/07/2012 11.81 12.4 11.27 11.53 93,902
08/06/2012 11.62 11.77 11.2401 11.58 76,867
08/03/2012 11.5 11.7 11 11.25 89,662
08/02/2012 11.5 11.62 10.911 11.24 75,245
08/01/2012 12.3 12.49 11.5 11.8 82,629
07/31/2012 11.71 12.2 11.5 11.86 92,000
07/30/2012 11.82 12.22 11.23 11.95 69,513
07/27/2012 10.87 12.1499 10.52 11.6 194,432
07/26/2012 11.61 11.61 10.73 10.94 103,328
07/25/2012 12 12 11.02 11.17 158,002
07/24/2012 12.75 12.75 11.32 12.05 125,642
07/23/2012 13.71 13.71 12.5 12.67 110,220
07/20/2012 13.41 14.2 12.3 14.2 188,244
07/19/2012 14.9 14.9 13.0201 13.9 227,902
07/18/2012 15.38 15.54 14.15 15.28 134,444
07/17/2012 15.6 15.95 14.6101 15.08 141,309
07/16/2012 15.07 15.74 14.11 15.1 132,608
07/13/2012 15 16.43 14.861 15.02 344,886
07/12/2012 12.55 15.4 11.7 14.8 289,948
07/11/2012 13.6 13.8731 12.59 12.65 144,347
07/10/2012 14.26 14.26 13.25 13.53 141,657
07/09/2012 14.95 15.46 13.75 13.94 258,778
07/06/2012 14.9 15.96 13.51 14.5 407,824
07/05/2012 10.65 15 10.65 15 485,140
07/03/2012 10.65 10.65 10.3 10.4886 46,819
07/02/2012 11 11 10.11 10.55 141,445
06/29/2012 10.88 11.49 10.1 10.8 97,526
06/28/2012 9.99 11 9.605 11 101,630
06/27/2012 10.5 10.95 9.52 9.99 143,290
06/26/2012 12.04 12.37 10.04 10.48 213,487
06/25/2012 11 12.75 10.8 11.88 649,790
06/22/2012 8.8 10.6 8.8 10.6 243,802
06/21/2012 8.66 9.65 8.65 8.79 182,788
06/20/2012 7.11 8.7999 7.1 8.65 296,521
06/19/2012 6.95 7.2 5.88 6.9 171,765
06/18/2012 6.5 6.95 6.4099 6.95 15,423
06/15/2012 7.17 7.25 6.84 7.15 8,995
06/14/2012 7.3 7.3 6.89 7.05 12,530
06/13/2012 6.715 7.28 6.715 7.27 11,602
06/12/2012 6.93 6.93 6.65 6.69 9,560
06/11/2012 6.8 6.93 6.5601 6.79 7,928
06/08/2012 6.52 6.85 6.52 6.7699 6,182
06/07/2012 6.61 6.7099 6.27 6.35 15,246
06/06/2012 6.8 6.89 6.6 6.65 7,950
06/05/2012 7 7.1499 6.4 6.68 10,786
06/04/2012 6.33 6.66 6.17 6.4692 8,886
06/01/2012 6.1 6.5 6.0507 6.5 11,667
05/31/2012 6.25 6.5 6.05 6.5 36,250
05/30/2012 6.98 7.05 6.25 6.25 17,689
05/29/2012 7.12 7.36 6.25 6.9699 71,949
05/25/2012 5.69 6.82 5.4201 6.7 60,723
05/24/2012 5.33 5.34 5.3 5.34 2,447
05/23/2012 5.6 5.69 5.31 5.394 11,157
05/22/2012 5.74 5.89 5.485 5.5 24,755
05/21/2012 5.5 5.74 5.5 5.68 11,101
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.