$3.13 -0.05 (%) Mecox Lane Shs Sponsored American Deposit Receipt Repr 35 Shs - NASDAQ

Jul. 2, 2015 | 02:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCOX historical data

Date Open High Low Close Volume
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
4/14/20153.673.673.343.487,783
4/13/20153.313.903.303.5111,314
4/10/20153.663.923.253.4788,359
4/9/20153.013.853.013.6672,784
4/8/20153.043.353.043.256,140
4/7/20153.143.283.103.1215,250
4/6/20153.343.343.103.11550
4/2/20153.193.213.183.197,840
4/1/20153.123.373.113.373,000
3/31/20153.343.343.343.3440
3/30/20153.103.393.103.3414,766
3/27/20152.953.092.953.092,337
3/26/20153.153.183.153.161,220
3/25/20152.903.392.883.1220,873
3/24/20153.143.203.053.0617,303
3/23/20153.403.563.233.2312,015
3/20/20153.583.843.583.584,147
3/19/20153.713.733.483.526,203
3/18/20153.703.783.693.702,565
3/17/20153.913.913.803.896,500
3/16/20153.894.003.893.994,001
3/13/20153.934.003.863.915,337
3/12/20154.054.053.854.0013,500
3/11/20153.994.103.824.044,193
3/10/20154.304.423.743.7426,026
3/9/20154.224.224.154.1814,500
3/6/20154.214.214.104.1010,452
3/5/20154.104.154.094.1011,668
3/4/20154.124.194.094.1912,746
3/3/20154.164.284.114.2414,600
3/2/20154.304.304.094.0913,924
2/27/20154.104.354.074.1031,952
2/26/20154.194.304.084.1150,068
2/25/20154.054.234.054.0735,919
2/24/20154.044.204.024.066,890
2/23/20153.764.023.744.0227,499
2/20/20153.763.863.763.86750
2/19/20153.733.803.543.7330,988
2/18/20154.004.063.703.9730,591
2/17/20154.004.053.963.9814,805
2/13/20153.884.053.883.963,447
2/12/20153.864.063.864.0227,900
2/11/20154.004.003.854.002,280
2/10/20154.014.033.864.033,600
  • Showing 1-100 of 1,184 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
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!