$3.25 +0.05 (%) Mecox Lane Shs Sponsored American Deposit Receipt Repr 35 Shs - NASDAQ

Nov. 21, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCOX historical data

Date Open High Low Close Volume
11/21/20143.233.503.233.2515,689
11/20/20143.203.203.203.20211
11/19/20143.213.293.213.29600
11/18/20143.153.363.153.158,669
11/17/20143.113.113.103.10240
11/14/20143.093.123.093.106,850
11/13/20143.063.273.063.0918,817
11/12/20143.403.403.053.0536,029
11/11/20143.503.503.223.4011,123
11/10/20143.323.583.303.583,060
11/7/20143.303.573.303.4016,569
11/6/20143.523.523.393.393,684
11/5/20143.553.733.513.534,283
11/4/20143.573.573.573.570
11/3/20143.833.833.573.5710,086
10/31/20143.863.863.863.862,462
10/30/20143.863.863.863.86160
10/29/20143.863.873.863.87631
10/28/20143.873.893.863.874,420
10/27/20143.893.993.873.871,350
10/24/20143.953.963.853.912,719
10/23/20144.014.013.863.99952
10/22/20143.723.903.723.8510,840
10/21/20143.833.833.833.83542
10/20/20143.743.883.733.8510,146
10/17/20143.783.783.703.786,653
10/16/20143.703.763.703.76800
10/15/20143.703.833.703.703,527
10/14/20143.703.713.703.71460
10/13/20143.783.903.643.6917,849
10/10/20143.703.823.703.827,225
10/9/20143.903.903.703.7010,894
10/8/20143.974.093.883.884,021
10/7/20143.864.133.864.081,800
10/6/20144.154.154.054.052,554
10/3/20144.154.154.154.15450
10/2/20144.224.233.973.9725,718
10/1/20143.874.243.874.1031,340
9/30/20143.823.863.823.86445
9/29/20143.903.903.823.82900
9/26/20144.224.223.894.001,605
9/25/20144.254.254.044.082,460
9/24/20143.754.313.754.2437,101
9/23/20143.693.953.693.849,000
9/22/20143.753.843.693.696,060
9/19/20143.853.993.693.7052,926
9/18/20143.974.003.853.9012,519
9/17/20143.693.973.563.9740,269
9/16/20143.813.983.683.727,596
9/15/20143.913.953.703.8717,551
9/12/20143.914.303.833.8897,473
9/11/20144.114.203.953.9964,088
9/10/20144.224.274.224.27525
9/9/20144.264.374.184.277,700
9/8/20144.204.434.204.3018,909
9/5/20144.104.224.024.2229,232
9/4/20144.044.214.044.1326,332
9/3/20144.034.134.024.133,934
9/2/20144.014.044.014.024,271
8/29/20144.054.054.054.051,530
8/28/20144.014.014.014.01260
8/27/20144.014.014.014.01270
8/26/20144.084.094.014.012,257
8/25/20144.014.014.014.0118,644
8/22/20144.014.034.014.013,239
8/21/20144.104.104.014.0212,638
8/20/20144.024.124.024.055,314
8/19/20144.154.154.154.15220
8/18/20144.024.194.014.162,017
8/15/20144.044.144.014.148,621
8/14/20144.184.224.024.0322,805
8/13/20144.034.234.034.043,302
8/12/20144.074.134.024.028,322
8/11/20144.104.214.024.0634,261
8/8/20144.254.254.024.0247,518
8/7/20144.154.214.154.1918,192
8/6/20144.154.244.064.153,400
8/5/20144.284.284.154.157,278
8/4/20144.174.264.154.155,570
8/1/20144.224.384.154.1643,054
7/31/20144.254.344.184.275,301
7/30/20144.444.494.304.3522,691
7/29/20144.274.574.204.2369,279
7/28/20144.254.394.254.322,814
7/25/20144.274.444.194.239,084
7/24/20144.364.424.274.382,651
7/23/20144.314.544.304.3016,519
7/22/20144.324.694.304.4516,287
7/21/20144.294.494.254.295,070
7/18/20144.184.754.184.2928,735
7/17/20144.304.354.154.281,301
7/16/20144.114.384.114.326,812
7/15/20144.304.304.284.28340
7/14/20144.234.234.234.230
7/11/20144.254.284.234.233,160
7/10/20144.114.304.114.284,623
7/9/20144.124.274.104.2114,108
7/8/20144.234.234.204.212,062
7/7/20144.514.574.204.3317,423
7/3/20144.464.734.464.5824,004
  • Showing 1-100 of 1,032 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center