$4.09 0.00 (%) Mecox Lane Shs Sponsored American Deposit Receipt Repr 35 Shs - NASDAQ

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCOX historical data

Date Open High Low Close Volume
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
1/2/20153.483.663.413.516,135
12/31/20143.763.823.243.7386,692
12/30/20143.093.753.073.5341,493
12/29/20143.153.193.053.0614,390
12/26/20143.193.253.093.0917,965
12/24/20143.183.183.013.1119,079
12/23/20143.013.383.003.1219,129
12/22/20143.263.383.103.1716,058
12/19/20143.253.343.013.3426,939
12/18/20143.493.493.203.238,201
12/17/20143.453.473.333.455,731
12/16/20143.473.493.453.474,304
12/15/20143.653.653.353.4816,367
12/12/20143.613.783.613.653,550
12/11/20143.613.723.613.691,402
12/10/20143.593.723.483.4816,481
12/9/20143.363.533.363.536,780
12/8/20143.603.603.343.3828,142
12/5/20143.503.693.503.5823,130
12/4/20143.503.593.473.576,969
12/3/20143.603.803.383.4642,964
12/2/20143.663.733.443.5651,961
12/1/20143.843.903.653.7267,339
11/28/20144.004.003.663.80165,751
11/26/20143.554.353.553.58416,778
11/25/20143.223.223.103.1617,930
11/24/20143.303.323.163.2324,134
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
  • Showing 1-100 of 1,098 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center