Medigus Ltd. American Depositary Shares Historical Stock Prices

MDGS 
$0.59
*  
0.03
4.84%
Get MDGS Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading MDGS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MDGS Pre-Market
 
 
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 17-OCT-2016 TO 17-JAN-2017

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 0.60 0.6041 0.55 0.59 94,459
01/17/2017 0.6 0.6041 0.55 0.59 94,459
01/13/2017 0.602 0.62 0.57 0.62 49,322
01/12/2017 0.66 0.67 0.6 0.62 64,896
01/11/2017 0.5611 0.73 0.5401 0.65 384,451
01/10/2017 0.5742 0.6277 0.5541 0.5799 23,560
01/09/2017 0.5901 0.62 0.54 0.5799 39,026
01/06/2017 0.6298 0.63 0.5841 0.59 16,373
01/05/2017 0.6287 0.6287 0.6001 0.61 28,810
01/04/2017 0.6 0.6198 0.58 0.58 16,772
01/03/2017 0.6 0.6102 0.57 0.5901 39,901
12/30/2016 0.5987 0.6299 0.5552 0.5651 27,370
12/29/2016 0.5652 0.605 0.5652 0.6049 28,459
12/28/2016 0.6 0.6 0.5676 0.5999 43,617
12/27/2016 0.5558 0.58 0.523 0.55 91,016
12/23/2016 0.58 0.58 0.55 0.5665 57,850
12/22/2016 0.62 0.66 0.57 0.58 81,113
12/21/2016 0.6994 0.6994 0.6204 0.6204 8,670
12/20/2016 0.6947 0.6947 0.62 0.6799 49,500
12/19/2016 0.66 0.6667 0.6341 0.6476 27,938
12/16/2016 0.64 0.6499 0.62 0.62 75,950
12/15/2016 0.7197 0.7197 0.6301 0.6301 78,764
12/14/2016 0.7 0.72 0.665 0.6891 62,613
12/13/2016 0.81 0.88 0.685 0.7 596,884
12/12/2016 0.7116 0.729 0.68 0.6803 72,034
12/09/2016 0.64 0.79 0.64 0.6999 735,932
12/08/2016 0.698 0.7396 0.6404 0.6608 54,102
12/07/2016 0.65 0.7289 0.6201 0.68 234,009
12/06/2016 0.661 0.68 0.62 0.65 45,493
12/05/2016 0.69 0.69 0.6506 0.69 34,514
12/02/2016 0.67 0.6759 0.6202 0.66 75,095
12/01/2016 0.731 0.76 0.67 0.68 448,781
11/30/2016 0.86 0.92 0.77 0.793 190,752
11/29/2016 0.9001 0.93 0.8301 0.8599 132,109
11/28/2016 1.03 1.05 0.86 0.91 436,576
11/25/2016 1.03 1.05 0.91 0.97 426,905
11/23/2016 1.45 1.78 1.02 1.11 7,258,495
11/22/2016 1.05 1.0585 0.97 1.01 9,749
11/21/2016 1 1.11 0.95 1.05 137,018
11/18/2016 1.05 1.09 0.96 1.04 22,629
11/17/2016 1.13 1.14 0.962 1.1 69,382
11/16/2016 1.05 1.18 1 1.06 99,553
11/15/2016 1.18 1.18 1.08 1.08 15,733
11/14/2016 1.22 1.23 1.13 1.2 21,500
11/11/2016 1.1558 1.24 1.1544 1.23 4,493
11/10/2016 1.22 1.25 1.15 1.15 15,052
11/09/2016 1.14 1.24 1.14 1.23 8,000
11/08/2016 1.25 1.26 1.13 1.13 11,232
11/07/2016 1.2 1.25 1.2 1.25 8,016
11/04/2016 1.186 1.186 1.1805 1.1805 600
11/03/2016 1.1604 1.174 1.13 1.14 16,200
11/02/2016 1.19 1.19 1.1827 1.1827 387
11/01/2016 1.1601 1.199 1.1601 1.17 6,799
10/31/2016 1.18 1.18 1.16 1.16 3,200
10/28/2016 1.1728 1.1728 1.16 1.16 1,600
10/27/2016 1.17 1.18 1.16 1.16 5,155
10/26/2016 1.19 1.2288 1.17 1.2 13,340
10/25/2016 1.23 1.23 1.2 1.21 4,395
10/24/2016 1.17 1.22 1.17 1.22 5,106
10/21/2016 1.24 1.246 1.19 1.19 2,900
10/20/2016 1.22 1.22 1.2 1.22 9,409
10/19/2016 1.19 1.24 1.18 1.21 36,203
10/18/2016 1.21 1.23 1.17 1.23 58,403
10/17/2016 1.18 1.3 1.18 1.1801 47,192
*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?