MECOX LANE $2.32

down -0.08


19/6/2013 04:19 PM  |  NASDAQ : MCOX  |  Industries : Retail Trade / Clothing Stores
Type:

MCOX historical data

Date Open High Low Close Volume
6/18/2013 2.40 2.40 2.39 2.40 38
6/17/2013 2.43 2.43 2.41 2.41 4
6/14/2013 2.41 2.41 2.32 2.39 67
6/13/2013 2.52 2.52 2.42 2.42 111
6/12/2013 2.51 2.55 2.51 2.53 12
6/11/2013 2.56 2.64 2.51 2.51 61
6/10/2013 2.57 2.64 2.57 2.60 248
6/7/2013 2.57 2.68 2.57 2.62 126
6/6/2013 2.55 2.60 2.55 2.57 121
6/5/2013 2.52 2.56 2.51 2.54 99
6/4/2013 2.57 2.59 2.52 2.55 134
6/3/2013 2.69 2.70 2.52 2.55 161
5/31/2013 2.73 2.79 2.69 2.69 39
5/30/2013 2.72 2.78 2.72 2.73 102
5/29/2013 2.80 2.80 2.72 2.75 103
5/28/2013 2.69 2.87 2.69 2.82 134
5/24/2013 2.76 2.81 2.70 2.72 91
5/23/2013 2.80 2.81 2.68 2.81 499
5/22/2013 2.69 2.93 2.69 2.71 258
5/21/2013 2.74 2.88 2.70 2.75 1057
5/20/2013 2.68 2.96 2.68 2.89 1344
5/17/2013 3.14 3.22 2.83 2.87 389
5/16/2013 3.60 3.60 3.10 3.14 1826
5/15/2013 3.79 3.79 3.56 3.57 253
5/14/2013 3.93 4.03 3.50 3.65 711
5/13/2013 4.00 4.25 3.79 3.90 782
5/10/2013 3.44 3.96 3.44 3.90 472
5/9/2013 3.42 3.49 3.42 3.45 192
5/8/2013 3.44 3.63 3.38 3.51 373
5/7/2013 3.64 3.94 3.42 3.50 568
5/6/2013 3.30 3.79 3.28 3.68 823
5/3/2013 3.58 3.58 3.30 3.38 374
5/2/2013 3.70 3.87 3.41 3.58 936
5/1/2013 3.58 3.64 3.15 3.56 849
4/30/2013 3.87 4.17 3.27 3.33 2648
4/29/2013 4.24 4.30 3.80 3.92 1264
4/26/2013 4.44 4.49 4.23 4.30 452
4/25/2013 4.70 4.85 4.30 4.37 1208
4/24/2013 5.38 5.41 4.52 4.69 980
4/23/2013 5.84 6.11 5.30 5.32 1542
4/22/2013 5.78 6.15 5.39 5.96 725
4/19/2013 4.98 6.16 4.80 5.66 2104
4/18/2013 6.37 6.37 5.10 5.18 2304
4/17/2013 6.98 7.28 6.30 6.47 1271
4/16/2013 7.07 7.88 6.90 7.01 3193
4/15/2013 6.08 7.40 6.08 7.06 2324
4/12/2013 6.00 6.79 5.50 6.23 1832
4/11/2013 5.90 5.99 5.08 5.69 1246
4/10/2013 5.02 5.89 4.82 5.50 1578
4/9/2013 4.62 5.05 4.61 4.86 687
4/8/2013 5.05 5.19 4.60 4.77 1818
4/5/2013 4.94 5.34 4.37 5.09 2768
4/4/2013 3.98 5.00 3.80 4.94 2256
4/3/2013 3.98 4.15 3.52 3.99 1420
4/2/2013 3.41 3.98 3.34 3.88 1706
4/1/2013 2.76 3.45 2.68 3.34 1290
3/28/2013 2.10 2.75 2.10 2.66 773
3/27/2013 2.05 2.16 2.05 2.16 241
3/26/2013 2.05 2.19 1.99 2.12 150
3/25/2013 2.15 2.21 1.90 1.94 351
3/22/2013 1.79 2.10 1.69 2.10 591
3/21/2013 1.79 1.89 1.76 1.76 505
3/20/2013 1.79 1.89 1.78 1.81 11
3/19/2013 1.86 1.90 1.78 1.79 60
3/18/2013 1.80 1.80 1.76 1.78 242
3/15/2013 1.80 1.87 1.80 1.81 268
3/14/2013 1.83 1.94 1.67 1.80 120
3/13/2013 1.91 1.95 1.74 1.95 152
3/12/2013 2.00 2.08 1.96 1.96 661
3/11/2013 2.20 2.20 1.98 2.00 805
3/8/2013 2.15 2.20 2.11 2.11 876
3/7/2013 2.17 2.37 2.15 2.15 484
3/6/2013 2.31 2.40 2.12 2.37 13
3/5/2013 2.26 2.37 2.26 2.34 12
3/4/2013 2.29 2.50 2.29 2.46 80
3/1/2013 2.23 2.45 2.23 2.34 4
2/28/2013 2.37 2.39 2.37 2.39 7
2/27/2013 2.26 2.45 2.25 2.30 190
2/26/2013 2.23 2.40 2.23 2.28 73
2/25/2013 2.27 2.44 2.22 2.44 62
2/22/2013 2.29 2.29 2.19 2.19 23
2/21/2013 2.14 2.25 2.09 2.14 171
2/20/2013 2.35 2.44 2.31 2.32 118
2/19/2013 2.40 2.50 2.30 2.30 119
2/15/2013 2.38 2.38 2.37 2.38 13
2/14/2013 2.26 2.37 2.26 2.37 31
2/13/2013 2.30 2.39 2.16 2.37 26
2/12/2013 2.25 2.30 2.25 2.30 15
2/11/2013 2.46 2.48 2.31 2.40 99
2/8/2013 2.45 2.48 2.45 2.46 70
2/7/2013 2.44 2.69 2.33 2.68 209
2/6/2013 2.63 2.70 2.49 2.49 41
2/5/2013 2.80 2.86 2.63 2.63 56
2/4/2013 2.76 2.76 2.68 2.70 52
2/1/2013 2.76 3.07 2.50 2.70 214
1/31/2013 2.95 3.10 2.95 3.10 23
1/30/2013 2.95 3.15 2.95 3.10 59
1/29/2013 3.00 3.05 2.95 3.05 104
1/28/2013 3.10 3.15 3.00 3.05 52
1/25/2013 2.95 3.25 2.95 3.15 322
Marketplace
Trading Center