Mecox Lane Shs Sponsored American Deposit Receipt Repr 35 Shs $3.68

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : MCOX  
Industries : Specialty Retail / Specialty Retail, Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCOX historical data

Date Open High Low Close Volume
4/16/20143.693.693.683.681,122
4/15/20143.593.673.583.672,940
4/14/20143.583.613.573.608,570
4/11/20143.533.733.493.5738,323
4/10/20143.603.603.503.516,446
4/9/20143.653.753.643.641,400
4/8/20143.523.713.503.716,534
4/7/20143.653.703.503.5028,777
4/4/20143.623.713.603.654,430
4/3/20143.743.743.673.675,135
4/2/20143.753.793.753.766,195
4/1/20143.763.803.733.7919,716
3/31/20143.653.743.593.735,957
3/28/20143.583.743.583.6515,014
3/27/20143.673.773.633.6318,152
3/26/20143.663.733.663.709,020
3/25/20143.653.673.633.6510,800
3/24/20143.553.653.553.6023,849
3/21/20143.643.643.573.578,893
3/20/20143.753.753.573.6117,658
3/19/20143.623.773.623.7010,371
3/18/20143.733.823.603.6424,688
3/17/20143.703.833.653.789,133
3/14/20143.773.873.663.7428,855
3/13/20143.683.873.603.7830,987
3/12/20143.794.003.723.7554,629
3/11/20143.784.003.783.8746,576
3/10/20143.863.863.673.7842,462
3/7/20144.114.153.934.0115,925
3/6/20143.824.173.734.0044,377
3/5/20143.533.993.513.86195,707
3/4/20144.154.814.154.74377,274
3/3/20143.974.063.903.9869,506
2/28/20143.804.243.804.0862,890
2/27/20143.943.983.813.8417,160
2/26/20143.813.953.753.9421,465
2/25/20143.954.013.753.8120,431
2/24/20144.004.083.944.0323,171
2/21/20143.773.853.773.858,543
2/20/20143.853.903.833.897,456
2/19/20144.154.203.803.9016,418
2/18/20143.944.153.844.0837,960
2/14/20143.914.243.893.9733,197
2/13/20143.644.083.614.0047,500
2/12/20143.944.083.863.9593,939
2/11/20143.364.003.343.94103,372
2/10/20143.393.393.333.3825,302
2/7/20143.503.503.333.3439,390
2/6/20143.573.593.373.4111,447
2/5/20143.623.623.333.4242,660
2/4/20143.553.723.383.5367,597
2/3/20144.124.123.553.5587,048
1/31/20144.704.723.994.06114,552
1/30/20144.845.324.404.62352,637
1/29/20144.514.514.354.3729,957
1/28/20144.504.894.404.51201,151
1/27/20144.004.444.004.44122,832
1/24/20144.104.383.943.9457,132
1/23/20144.204.403.954.0969,155
1/22/20144.004.574.004.25120,966
1/21/20143.804.153.803.9385,891
1/17/20143.533.943.533.8536,827
1/16/20143.553.643.553.582,957
1/15/20143.603.613.463.5842,800
1/14/20143.403.593.403.507,977
1/13/20143.613.653.453.4620,838
1/10/20143.553.613.503.606,456
1/9/20143.563.613.533.562,984
1/8/20143.523.653.473.5826,470
1/7/20143.583.673.433.5618,042
1/6/20143.373.593.373.5839,121
1/3/20143.553.563.403.4210,451
1/2/20143.603.653.553.5833,456
12/31/20133.493.693.203.65123,119
12/30/20133.303.763.203.46122,088
12/27/20133.353.353.153.3079,855
12/26/20133.243.403.103.1521,282
12/24/20133.253.403.203.2617,574
12/23/20133.403.413.263.3027,035
12/20/20133.403.483.403.4038,256
12/19/20133.403.453.363.4028,850
12/18/20133.643.853.423.4849,911
12/17/20133.463.773.333.6871,931
12/16/20133.533.533.403.5010,626
12/13/20133.603.643.523.568,640
12/12/20133.603.713.583.5811,650
12/11/20133.873.923.603.6035,017
12/10/20133.593.943.583.8037,050
12/9/20133.713.773.653.713,356
12/6/20133.793.803.703.7216,832
12/5/20133.823.853.803.8328,503
12/4/20133.864.263.783.85133,002
12/3/20133.914.013.883.9113,100
12/2/20134.154.243.874.0039,838
11/29/20133.514.683.514.3683,334
11/27/20133.643.753.533.556,604
11/26/20133.653.823.633.6736,895
11/25/20133.613.793.593.7816,818
11/22/20133.533.893.523.639,647
11/21/20133.473.783.473.5715,189
Trading Center