Historical Stock Prices

MDGN 
$6.58
*  
0.02
0.3%
Get MDGN Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
12/16/2013 5.62 5.84 5.6 5.84 58,807
12/13/2013 6.02 6.08 5.32 5.41 217,946
12/12/2013 6.122 6.14 6.01 6.05 30,481
12/11/2013 6.31 6.31 6.1 6.11 27,417
12/10/2013 6.49 6.49 6.114 6.4 63,027
12/09/2013 6.66 6.67 6.3401 6.63 38,403
12/06/2013 6.56 6.65 6.35 6.65 57,655
12/05/2013 6.4 6.6 6.15 6.59 57,245
12/04/2013 6.65 6.65 6.19 6.39 61,669
12/03/2013 6.31 6.67 6.31 6.54 107,505
12/02/2013 6.47 6.61 6.15 6.24 69,313
11/29/2013 6.61 6.64 6.51 6.6 6,900
11/27/2013 6.49 6.5 6.21 6.5 26,130
11/26/2013 6.13 6.47 6.091 6.4 14,021
11/25/2013 6.44 6.44 6.01 6.23 63,439
11/22/2013 6.15 6.48 6.1 6.33 10,846
11/21/2013 6.01 6.33 6.01 6.13 16,705
11/20/2013 6.47 6.5175 5.83 6.09 64,025
11/19/2013 6.33 6.64 6.3 6.33 32,236
11/18/2013 6.65 6.7 6.3 6.44 49,351
11/15/2013 6.66 6.69 6.431 6.6 38,833
11/14/2013 6.8 6.8 6.52 6.77 37,416
11/13/2013 6.8 6.8 6.51 6.73 61,470
11/12/2013 6.75 6.8 6.5 6.71 42,576
11/11/2013 6.8 6.81 6.6 6.7 39,966
11/08/2013 6.49 6.9 6.36 6.71 63,634
11/07/2013 7.33 7.342 6.6 6.78 85,790
11/06/2013 6.89 7.13 6.51 7.13 59,847
11/05/2013 7.05 7.05 6.69 6.89 61,396
11/04/2013 7.06 7.33 6.89 7.03 73,550
11/01/2013 7.25 7.48 6.9749 7.34 75,558
10/31/2013 7.389 7.3999 6.98 7.35 46,096
10/30/2013 7.22 7.39 6.94 7.33 50,793
10/29/2013 7.049 7.2 6.86 7.19 52,353
10/28/2013 7.2 7.49 6.81 7.07 50,011
10/25/2013 7.18 7.195 6.949 7.169 58,987
10/24/2013 7.71 7.71 6.98 7.32 108,939
10/23/2013 7.8 7.85 7.65 7.69 122,875
10/22/2013 7.63 7.9799 7.55 7.78 243,711
10/21/2013 7.15 7.5999 6.9 7.44 153,811
10/18/2013 6.98 7.1099 6.72 7.03 137,344
10/17/2013 6.1 6.82 6.1 6.8 67,376
10/16/2013 6.28 6.28 6 6.1 74,011
10/15/2013 6.34 6.45 6 6.29 62,659
10/14/2013 5.97 6.47 5.97 6.35 78,190
10/11/2013 5.77 6.02 5.77 6 30,677
10/10/2013 6.1 6.2499 5.9 5.99 44,094
10/09/2013 6.24 6.38 5.8 5.9 95,458
10/08/2013 6.51 6.65 6.21 6.31 131,564
10/07/2013 6.77 6.852 6.6 6.65 54,967
10/04/2013 6.89 7.02 6.62 7.02 86,824
10/03/2013 7 7.24 6.8 6.91 113,680
10/02/2013 7.76 7.76 7 7.16 228,566
10/01/2013 7.73 7.87 7.47 7.62 65,141
09/30/2013 7.96 8.01 7.43 7.8 181,261
09/27/2013 7.5 7.9 7.16 7.85 243,871
09/26/2013 7 7.55 6.77 7.5 278,217
09/25/2013 6.71 7.1499 6.45 6.91 161,236
09/24/2013 6.7 6.8 6.45 6.65 205,111
09/23/2013 7.19 7.198 6.48 6.79 269,549
09/20/2013 6.3 7.26 6.1 7.02 610,420
09/19/2013 5.5 6.35 5.2 6.29 531,013
09/18/2013 4.85 5.63 4.7 5.4 282,845
09/17/2013 4.5 5.2 4.5 4.85 557,102
09/16/2013 4.35 4.53 4.17 4.45 100,148
09/13/2013 4.25 4.31 4.2101 4.22 13,847
09/12/2013 4.2 4.26 4.15 4.26 14,224
09/11/2013 4.25 4.33 4.249 4.26 30,016
09/10/2013 4.34 4.34 4.14 4.25 13,858
09/09/2013 4.3 4.34 4.199 4.34 17,367
09/06/2013 4.28 4.35 4.2501 4.3 30,450
09/05/2013 4.194 4.34 4.19 4.3 57,281
09/04/2013 4.2 4.42 4.15 4.31 69,211
09/03/2013 4.3 4.301 4.1 4.17 7,441
08/30/2013 4.25 4.35 4.13 4.17 8,940
08/29/2013 4.07 4.24 3.95 4.23 55,997
08/28/2013 4.25 4.302 3.87 4.04 94,602
08/27/2013 4.27 4.33 4.1245 4.315 5,600
08/26/2013 4.26 4.33 4.2 4.2 12,595
08/23/2013 4.22 4.3 4.05 4.23 33,502
08/22/2013 4.31 4.33 4.1499 4.23 24,684
08/21/2013 4.26 4.26 4.13 4.13 9,067
08/20/2013 4.31 4.34 4.19 4.31 10,769
08/19/2013 4.23 4.38 4.23 4.28 7,213
08/16/2013 4.33 4.35 4.25 4.26 10,607
08/15/2013 4.3 4.33 4.191 4.33 7,449
08/14/2013 4.24 4.34 4.24 4.275 9,268
08/13/2013 4.25 4.35 4.16 4.25 7,967
08/12/2013 4.25 4.35 4.25 4.29 11,574
08/09/2013 4.25 4.38 4.25 4.25 12,658
08/08/2013 4.36 4.36 4.22 4.3 38,838
08/07/2013 4.39 4.39 4.171 4.23 17,451
08/06/2013 4.38 4.4 4.14 4.26 28,579
08/05/2013 4.41 4.4715 4.36 4.42 14,294
08/02/2013 4.46 4.47 4.34 4.36 19,050
08/01/2013 4.52 4.62 4.43 4.49 32,948
07/31/2013 4.71 4.74 4.52 4.55 12,350
07/30/2013 4.59 4.75 4.5101 4.6 24,150
07/29/2013 4.51 4.63 4.51 4.6 11,200
07/26/2013 4.54 4.64 4.54 4.57 18,750
07/25/2013 4.57 4.65 4.57 4.5725 14,275
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?