$3.40 +0.09 (%) Mecox Lane Shs Sponsored American Deposit Receipt Repr 35 Shs - NASDAQ

Sep. 4, 2015 | 10:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCOX historical data

Date Open High Low Close Volume
9/3/20153.303.453.303.311,800
9/2/20153.313.583.203.2654,972
9/1/20153.403.483.403.47415
8/31/20153.463.573.403.573,565
8/28/20153.543.603.303.4039,590
8/27/20153.053.632.963.5151,010
8/26/20152.953.012.953.01716
8/25/20153.013.013.013.010
8/24/20152.953.112.953.015,700
8/21/20153.193.403.193.2013,592
8/20/20153.113.253.113.166,725
8/19/20153.303.303.303.300
8/18/20153.293.303.253.301,538
8/17/20153.303.743.303.407,866
8/14/20153.203.303.203.3017,600
8/13/20153.303.383.213.219,371
8/12/20153.403.403.383.39700
8/11/20153.363.373.363.37407
8/10/20153.043.973.043.624,510
8/7/20153.403.403.403.40810
8/6/20153.493.493.383.386,475
8/5/20153.473.473.403.401,149
8/4/20153.303.453.303.401,821
8/3/20153.123.493.123.455,303
7/31/20153.173.173.173.17683
7/30/20153.453.453.453.450
7/29/20153.383.493.373.456,535
7/28/20153.383.383.383.380
7/27/20153.403.403.383.38475
7/24/20153.213.213.213.210
7/23/20153.213.213.213.21515
7/22/20153.493.743.213.213,490
7/21/20153.383.673.293.5011,151
7/20/20153.253.583.253.409,074
7/17/20153.143.143.143.140
7/16/20153.143.143.143.140
7/15/20153.183.293.003.144,397
7/14/20153.023.302.963.262,738
7/13/20153.223.683.143.165,134
7/10/20153.303.522.953.367,042
7/9/20152.894.312.853.35134,136
7/8/20153.043.042.602.904,724
7/7/20153.243.243.043.041,264
7/6/20153.013.243.013.186,330
7/2/20153.203.202.953.1121,500
7/1/20153.003.182.873.185,821
6/30/20153.093.303.053.087,697
6/29/20153.243.253.013.116,977
6/26/20153.593.593.193.379,932
6/25/20153.703.703.703.700
6/24/20153.693.713.643.702,346
6/23/20153.643.653.643.642,402
6/22/20153.723.883.613.618,253
6/19/20153.823.923.723.819,447
6/18/20154.284.373.683.9515,588
6/17/20154.204.334.204.2510,149
6/16/20154.004.274.004.0822,254
6/15/20154.004.034.004.0229,700
6/12/20153.804.183.794.0325,445
6/11/20153.894.053.893.9924,180
6/10/20153.953.953.783.801,536
6/9/20153.873.963.873.96300
6/8/20154.024.023.783.784,910
6/5/20153.793.843.793.842,700
6/4/20153.853.883.833.851,100
6/3/20153.763.943.763.944,117
6/2/20153.814.033.803.965,686
6/1/20153.963.963.573.791,201
5/29/20153.453.993.453.9912,503
5/28/20153.573.753.573.753,929
5/27/20153.583.733.583.73780
5/26/20153.503.953.503.7912,418
5/22/20153.703.703.503.564,243
5/21/20153.703.803.493.711,880
5/20/20153.603.603.603.600
5/19/20153.653.653.603.60571
5/18/20153.543.623.523.522,037
5/15/20153.773.773.773.770
5/14/20153.873.873.773.77290
5/13/20153.643.793.643.792,494
5/12/20153.873.873.873.870
5/11/20153.873.873.873.870
5/8/20153.873.873.873.870
5/7/20153.523.873.523.871,874
5/6/20153.953.973.703.841,881
5/5/20153.823.973.803.971,000
5/4/20154.094.093.784.035,764
5/1/20153.483.903.483.906,391
4/30/20153.453.943.383.7082,805
4/29/20153.403.633.353.6331,396
4/28/20153.383.513.343.5120,481
4/27/20153.403.533.333.5345,650
4/24/20153.463.483.443.441,661
4/23/20153.493.553.493.553,179
4/22/20153.543.543.543.540
4/21/20153.563.563.543.54352
4/20/20153.433.493.393.461,707
4/17/20153.593.633.333.505,393
4/16/20153.333.333.333.330
4/15/20153.353.643.213.336,234
  • Showing 1-100 of 1,228 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!