$3.99 +0.24 (%) Mecox Lane Shs Sponsored American Deposit Receipt Repr 35 Shs - NASDAQ

May. 29, 2015 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCOX historical data

Date Open High Low Close Volume
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
2/9/20154.064.083.803.9817,135
2/6/20153.963.963.833.884,970
2/5/20153.963.963.963.963,200
2/4/20154.054.053.833.9618,624
2/3/20154.034.053.904.0122,135
2/2/20153.994.043.984.008,182
1/30/20154.074.073.903.907,763
1/29/20154.044.094.044.088,534
1/28/20154.084.093.774.0414,919
1/27/20153.954.123.793.9924,331
1/26/20153.683.953.673.8718,060
1/23/20153.563.683.553.685,674
1/22/20153.503.553.503.55500
1/21/20153.573.573.573.570
1/20/20153.453.573.453.57300
1/16/20153.463.463.463.464,174
1/15/20153.423.553.423.55400
1/14/20153.463.553.423.4210,284
1/13/20153.553.553.463.463,000
1/12/20153.613.613.383.508,208
1/9/20153.503.653.483.5510,562
1/8/20153.443.643.443.645,544
1/7/20153.473.583.433.431,092
1/6/20153.483.493.463.4613,216
1/5/20153.663.663.453.5611,962
  • Showing 1-100 of 1,159 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center