$3.84 +0.10 (%) Mecox Lane Shs Sponsored American Deposit Receipt Repr 35 Shs - NASDAQ

Feb. 5, 2016 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCOX historical data

Date Open High Low Close Volume
2/5/20163.743.843.743.8411,780
2/4/20163.743.743.743.74403
2/3/20163.743.743.703.7017,601
2/2/20163.733.743.733.74902
2/1/20163.723.743.723.73856
1/29/20163.743.743.723.7310,237
1/28/20163.713.743.713.742,397
1/27/20163.693.743.683.726,425
1/26/20163.743.743.683.7416,331
1/25/20163.713.803.693.8012,139
1/22/20163.743.743.743.74407
1/21/20163.723.733.703.731,037
1/20/20163.723.723.723.72702
1/19/20163.703.723.693.7226,501
1/15/20163.713.723.683.7224,008
1/14/20163.703.703.653.7014,797
1/13/20163.693.703.653.7011,671
1/12/20163.703.743.623.7464,541
1/11/20163.793.793.653.7046,408
1/8/20163.783.803.753.793,292
1/7/20163.773.803.693.78131,987
1/6/20163.753.803.653.8017,217
1/5/20163.783.803.783.8014,688
1/4/20163.763.793.733.7951,524
12/31/20153.773.803.763.784,363
12/30/20153.773.793.773.7817,679
12/29/20153.773.803.773.7815,929
12/28/20153.763.803.763.796,626
12/24/20153.753.763.723.7441,442
12/23/20153.753.803.733.7526,200
12/22/20153.753.903.623.7374,351
12/21/20153.713.723.573.6210,815
12/18/20153.563.613.563.583,786
12/17/20153.583.583.583.58205
12/16/20153.533.933.423.6633,023
12/15/20153.773.773.443.5420,243
12/14/20153.813.813.573.708,997
12/11/20153.623.763.563.673,889
12/10/20154.194.193.613.6114,885
12/9/20153.643.643.643.644,239
12/8/20153.443.853.443.5343,153
12/7/20153.413.413.203.385,678
12/4/20153.403.693.353.4321,164
12/3/20153.493.493.493.49114
12/2/20153.603.613.453.4715,903
12/1/20153.283.703.273.6263,055
11/30/20153.203.283.203.28442
11/27/20153.213.213.213.21101
11/25/20153.263.263.263.2686
11/24/20153.243.263.203.26936
11/23/20153.273.283.163.163,214
11/20/20153.303.373.243.37600
11/19/20153.413.413.413.416
11/18/20153.363.463.363.41352
11/17/20153.293.293.293.2970
11/16/20153.293.293.293.291,500
11/13/20153.243.243.243.240
11/12/20153.243.243.243.240
11/11/20153.263.263.243.24246
11/10/20153.323.363.303.30500
11/9/20153.253.343.253.253,800
11/6/20153.223.223.223.220
11/5/20153.123.223.123.22300
11/4/20153.253.253.243.24402
11/3/20153.183.183.123.1322,464
11/2/20153.173.203.133.181,840
10/30/20153.203.283.143.28800
10/29/20153.273.273.273.27302
10/28/20153.463.493.053.0613,872
10/27/20153.523.543.193.224,506
10/26/20153.273.343.253.3411,965
10/23/20153.273.323.253.2913,598
10/22/20153.333.333.303.30418
10/21/20153.253.383.223.386,203
10/20/20153.253.433.253.3512,950
10/19/20153.363.363.363.360
10/16/20153.283.483.133.366,557
10/15/20153.333.333.253.2917,100
10/14/20153.173.173.173.170
10/13/20153.263.263.133.1712,634
10/12/20153.333.333.333.330
10/9/20153.253.453.243.336,994
10/8/20153.103.433.093.2516,551
10/7/20153.013.113.013.082,943
10/6/20153.003.203.003.0420,064
10/5/20152.963.052.833.0032,100
10/2/20152.963.242.863.0023,660
10/1/20152.953.002.952.972,600
9/30/20153.053.053.033.031,306
9/29/20153.003.063.003.06720
9/28/20153.053.053.053.050
9/25/20152.963.122.963.052,572
9/24/20153.013.013.003.00500
9/23/20153.183.182.952.965,550
9/22/20153.113.263.103.261,940
9/21/20153.103.153.103.107,078
9/18/20153.103.193.103.1011,200
9/17/20153.103.133.103.123,500
9/16/20153.103.213.103.184,248
9/15/20153.133.233.053.062,127
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center