Home > Quotes > MEDL > Historical Prices

MEDL Mobile Holdings, Inc. Historical Stock Prices

MEDL 
$0.39
*  
0.03
  negative  
8.33%
Get MEDL Alerts
*Delayed - data as of May 23, 2013 


Community Rating:
 
 

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: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  0.39  0.36  0.39 114,050
05/23/2013 0.36 0.39 0.36 0.39 114,050
05/22/2013 0.38 0.38 0.35 0.36 24,906
05/21/2013 0.38 0.38 0.351 0.37 69,000
05/20/2013 0.36 0.4 0.35 0.37 243,304
05/17/2013 0.34 0.355 0.34 0.35 53,508
05/16/2013 0.34 0.359 0.34 0.359 9,000
05/15/2013 0.38 0.38 0.34 0.37 172,402
05/14/2013 0.38 0.385 0.371 0.38 18,807
05/13/2013 0.39 0.39 0.36 0.38 93,908
05/10/2013 0.41 0.42 0.4 0.4 43,754
05/09/2013 0.425 0.43 0.41 0.42 40,920
05/08/2013 0.4 0.428 0.38 0.428 80,575
05/07/2013 0.44 0.44 0.4 0.425 48,891
05/06/2013 0.43 0.44 0.41 0.44 153,850
05/03/2013 0.39 0.43 0.39 0.43 75,398
05/02/2013 0.41 0.41 0.375 0.39 54,900
05/01/2013 0.4 0.4001 0.39 0.4001 33,000
04/30/2013 0.39 0.415 0.385 0.4 259,174
04/29/2013 0.384 0.405 0.384 0.39 117,469
04/26/2013 0.385 0.405 0.385 0.39 348,500
04/25/2013 0.385 0.385 0.385 0.385 2,500
04/24/2013 0.399 0.41 0.381 0.381 135,016
04/23/2013 0.4 0.4 0.39 0.399 17,633
04/22/2013 0.4 0.408 0.381 0.4 12,050
04/19/2013 0.399 0.41 0.399 0.41 12,400
04/18/2013 0.37 0.415 0.34 0.4 89,086
04/17/2013 0.38 0.4 0.362 0.39 75,100
04/16/2013 0.376 0.41 0.376 0.39 140,196
04/15/2013 0.395 0.415 0.385 0.399 84,436
04/12/2013 0.355 0.41 0.355 0.395 333,075
04/11/2013 0.32 0.37 0.32 0.35 56,430
04/10/2013 0.345 0.36 0.325 0.325 93,158
04/09/2013 0.35 0.37 0.335 0.37 94,000
04/08/2013 0.34 0.36 0.34 0.35 59,886
04/05/2013 0.365 0.365 0.34 0.36 19,925
04/04/2013 0.38 0.38 0.35 0.37 82,833
04/03/2013 0.355 0.38 0.355 0.38 82,347
04/02/2013 0.38 0.38 0.36 0.36 70,550
04/01/2013 0.36 0.39 0.35 0.38 91,881
03/28/2013 0.3995 0.3999 0.365 0.38 117,224
03/27/2013 0.43 0.435 0.395 0.4 115,040
03/26/2013 0.45 0.45 0.42 0.43 51,060
03/25/2013 0.43 0.43 0.415 0.43 16,350
03/22/2013 0.43 0.43 0.4 0.43 47,150
03/21/2013 0.44 0.44 0.4 0.41 109,441
03/20/2013 0.42 0.445 0.411 0.44 231,069
03/19/2013 0.41 0.42 0.405 0.405 97,653
03/18/2013 0.38 0.42 0.38 0.4099 148,094
03/15/2013 0.42 0.42 0.38 0.38 52,274
03/14/2013 0.399 0.41 0.355 0.4 233,173
03/13/2013 0.405 0.41 0.399 0.399 35,355
03/12/2013 0.41 0.41 0.39 0.405 70,095
03/11/2013 0.38 0.41 0.37 0.41 69,413
03/08/2013 0.36 0.42 0.36 0.395 676,553
03/07/2013 0.325 0.365 0.325 0.35 103,592
03/06/2013 0.325 0.33 0.305 0.33 103,150
03/05/2013 0.313 0.325 0.3 0.324 85,435
03/04/2013 0.31 0.32 0.29 0.31 956,400
03/01/2013 0.32 0.3299 0.301 0.3299 12,896
02/28/2013 0.31 0.3299 0.295 0.3299 57,226
02/27/2013 0.28 0.31 0.28 0.31 46,386
02/26/2013 0.303 0.31 0.29 0.31 42,517
02/25/2013 0.3 0.305 0.29 0.305 710,418
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.