$6.40 +0.04 (%) Medgenics Inc - AMEX

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

MDGN historical data

Date Open High Low Close Volume
7/2/20156.416.426.196.40154,945
7/1/20156.156.425.906.36195,060
6/30/20156.076.385.916.13234,028
6/29/20156.186.255.935.99187,374
6/26/20156.236.486.086.211,348,006
6/25/20156.306.566.106.28261,433
6/24/20156.007.025.876.41621,956
6/23/20156.446.496.006.10328,410
6/22/20156.756.755.966.34414,216
6/19/20156.807.006.646.75162,936
6/18/20157.047.086.536.66136,822
6/17/20157.187.296.876.95147,645
6/16/20157.437.537.107.16128,050
6/15/20158.158.157.397.39132,748
6/12/20157.998.107.608.1060,291
6/11/20157.787.897.677.8059,816
6/10/20157.827.977.537.7782,209
6/9/20158.048.056.827.77157,554
6/8/20158.168.167.838.06101,603
6/5/20157.868.157.748.06101,155
6/4/20157.728.037.467.94199,561
6/3/20158.108.177.707.76111,089
6/2/20157.728.157.548.10132,314
6/1/20157.507.807.367.79127,394
5/29/20157.077.557.077.5577,182
5/28/20156.997.126.817.1278,923
5/27/20157.057.126.906.9389,777
5/26/20157.057.136.797.10110,384
5/22/20157.207.256.877.1271,576
5/21/20157.207.407.127.2577,020
5/20/20157.347.507.117.23109,807
5/19/20157.457.777.307.30154,680
5/18/20157.337.537.337.44108,857
5/15/20157.657.717.337.3879,074
5/14/20157.857.937.517.65128,841
5/13/20157.788.027.737.8451,748
5/12/20157.897.907.727.8261,689
5/11/20157.878.087.877.9884,448
5/8/20157.808.057.787.8729,324
5/7/20157.947.947.757.7548,928
5/6/20158.048.087.857.9238,913
5/5/20158.228.227.818.0189,705
5/4/20157.828.277.828.0884,667
5/1/20157.658.147.617.8180,104
4/30/20158.098.127.607.81122,417
4/29/20158.108.378.058.1452,927
4/28/20158.518.598.088.20111,600
4/27/20158.918.918.108.16159,778
4/24/20159.109.138.858.97117,105
4/23/20159.079.128.949.1245,142
4/22/20159.139.138.859.0562,837
4/21/20159.139.138.969.1356,887
4/20/20159.079.108.719.1091,318
4/17/20158.779.158.649.13104,492
4/16/20159.039.188.839.0063,409
4/15/20159.039.289.039.1971,999
4/14/20159.219.479.039.03141,520
4/13/20158.509.638.509.21485,117
4/10/20158.048.808.048.69177,177
4/9/20157.838.057.838.0432,343
4/8/20157.598.057.537.9242,881
4/7/20157.747.807.507.7772,607
4/6/20157.968.037.757.7549,299
4/2/20158.078.077.968.0230,754
4/1/20158.078.128.008.0938,406
3/31/20158.248.248.058.0616,124
3/30/20158.408.408.088.2244,909
3/27/20158.268.408.158.4031,961
3/26/20158.088.247.818.2356,137
3/25/20158.268.268.058.1469,352
3/24/20158.278.408.168.2052,079
3/23/20158.128.338.038.2763,455
3/20/20158.458.498.008.0094,651
3/19/20158.168.458.078.4526,862
3/18/20158.498.508.268.2731,452
3/17/20158.148.508.088.5043,860
3/16/20158.158.308.078.3044,041
3/13/20158.378.378.138.2331,693
3/12/20158.388.418.208.3525,367
3/11/20158.138.408.098.2633,658
3/10/20158.458.458.018.0842,339
3/9/20158.358.498.208.4871,048
3/6/20158.138.378.068.3573,894
3/5/20158.108.348.088.18180,573
3/4/20157.888.107.688.1070,530
3/3/20157.577.907.557.8470,990
3/2/20157.878.147.557.5774,128
2/27/20158.128.197.817.8476,288
2/26/20157.718.207.718.07131,503
2/25/20157.647.927.567.8035,436
2/24/20157.998.007.567.7573,968
2/23/20157.708.157.707.91148,809
2/20/20157.577.707.477.5570,373
2/19/20157.207.607.057.51159,933
2/18/20156.637.206.637.0181,198
2/17/20157.037.056.556.71178,728
2/13/20157.737.807.087.13185,155
2/12/20157.857.917.617.8865,305
2/11/20157.647.927.557.87151,841
2/10/20156.967.676.937.67117,081
  • Showing 1-100 of 1,065 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!