Mecox Lane Shs Sponsored American Deposit Receipt Repr 35 Shs $4.05

up +0.04


29/8/2014 01:12 PM  |  NASDAQ : MCOX  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCOX historical data

Date Open High Low Close Volume
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
7/2/20144.004.514.004.3825,408
7/1/20144.164.164.014.025,106
6/30/20143.783.993.783.9910,196
6/27/20143.923.993.773.8621,329
6/26/20144.004.053.903.9912,202
6/25/20144.004.073.943.9915,816
6/24/20144.204.214.024.0826,142
6/23/20144.804.804.294.2999,948
6/20/20144.834.844.834.84574
6/19/20144.844.844.754.831,578
6/18/20144.734.854.734.808,656
6/17/20144.634.734.634.726,575
6/16/20144.574.644.574.604,887
6/13/20144.604.634.554.5810,382
6/12/20144.664.684.574.607,581
6/11/20144.604.734.604.714,989
6/10/20144.514.694.514.676,455
6/9/20144.804.814.514.5122,241
6/6/20144.704.834.704.763,465
6/5/20144.654.904.654.708,337
6/4/20144.904.984.514.5119,352
6/3/20144.995.004.844.909,745
6/2/20145.135.164.815.0059,357
5/30/20145.015.454.904.9672,025
5/29/20145.785.785.105.10132,931
5/28/20144.805.484.805.0188,025
5/27/20144.524.844.304.7957,399
5/23/20143.914.703.904.5280,387
5/22/20143.774.013.773.8512,662
5/21/20143.964.003.773.9213,955
5/20/20143.863.983.753.8811,283
5/19/20143.723.983.723.908,525
5/16/20143.613.803.613.808,310
5/15/20143.593.703.523.608,442
5/14/20143.623.743.483.485,507
5/13/20143.603.703.573.5715,929
5/12/20143.513.603.493.6011,413
5/9/20143.483.503.483.48890
5/8/20143.503.503.483.481,200
5/7/20143.513.513.483.5118,450
5/6/20143.533.543.513.5110,350
5/5/20143.533.593.513.5414,780
5/2/20143.523.543.523.531,300
5/1/20143.553.593.513.574,620
4/30/20143.603.603.553.551,500
4/29/20143.583.653.523.5420,926
4/28/20143.643.643.563.604,830
4/25/20143.603.643.603.644,479
4/24/20143.653.663.603.6010,592
4/23/20143.663.663.553.592,842
4/22/20143.703.753.613.666,400
4/21/20143.683.683.683.680
4/17/20143.683.683.683.680
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
Trading Center