$4.62 -0.06 (%) Medgenics Inc - AMEX

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDGN historical data

Date Open High Low Close Volume
11/21/20144.604.754.324.6269,209
11/20/20144.584.784.554.6844,056
11/19/20144.905.014.704.7834,106
11/18/20145.015.014.814.8927,900
11/17/20145.015.084.954.9934,936
11/14/20145.165.255.005.0237,009
11/13/20145.205.305.125.1581,162
11/12/20145.285.285.175.2514,230
11/11/20145.305.305.055.2595,723
11/10/20145.025.255.005.2536,400
11/7/20144.805.124.805.0358,375
11/6/20144.704.854.254.8151,102
11/5/20144.804.844.414.6654,720
11/4/20144.904.994.804.8012,406
11/3/20144.854.944.784.8729,836
10/31/20145.045.294.784.8235,812
10/30/20144.914.924.774.9033,816
10/29/20144.995.004.874.9323,764
10/28/20144.915.034.914.9712,691
10/27/20145.105.104.894.9444,622
10/24/20145.095.174.955.1534,365
10/23/20144.965.084.925.0122,584
10/22/20145.115.244.904.9025,155
10/21/20145.015.104.895.0919,130
10/20/20145.095.184.924.9627,691
10/17/20145.195.195.025.0231,525
10/16/20145.065.185.005.1144,726
10/15/20145.695.955.005.01115,835
10/14/20145.405.525.345.4170,790
10/13/20145.265.535.265.3636,569
10/10/20145.465.505.245.3167,378
10/9/20145.675.675.255.2858,535
10/8/20145.835.835.255.50129,705
10/7/20146.276.365.795.86178,911
10/6/20145.506.255.506.15270,147
10/3/20144.775.194.775.1468,522
10/2/20145.105.204.714.7989,192
10/1/20145.105.174.754.8284,221
9/30/20145.185.414.975.1970,148
9/29/20145.495.495.115.2230,715
9/26/20145.305.375.265.3432,153
9/25/20145.255.355.255.3031,290
9/24/20145.255.255.005.1065,807
9/23/20145.385.385.185.2439,660
9/22/20145.445.455.275.4533,887
9/19/20145.465.495.305.4045,775
9/18/20145.505.525.405.4641,195
9/17/20145.885.885.405.5566,814
9/16/20145.956.015.615.6942,632
9/15/20145.896.005.855.9019,551
9/12/20145.976.005.755.8477,659
9/11/20145.996.205.845.9470,851
9/10/20146.206.205.906.0049,523
9/9/20146.106.215.986.1852,391
9/8/20145.806.255.806.0447,673
9/5/20146.116.115.595.7081,350
9/4/20146.076.126.006.0625,495
9/3/20146.106.106.056.0823,045
9/2/20146.326.326.006.1435,065
8/29/20146.166.346.156.2714,688
8/28/20146.196.236.056.1557,426
8/27/20146.306.306.156.2525,741
8/26/20146.256.366.256.2523,382
8/25/20146.266.346.256.2829,089
8/22/20146.296.506.256.3023,675
8/21/20146.476.476.166.3032,257
8/20/20146.466.606.426.4465,637
8/19/20146.606.616.406.4029,538
8/18/20146.586.606.466.4723,337
8/15/20146.496.536.436.4626,156
8/14/20146.726.816.476.4937,141
8/13/20146.866.996.606.6610,710
8/12/20146.706.956.556.8029,288
8/11/20146.866.936.606.7128,139
8/8/20146.726.966.706.9413,700
8/7/20147.067.096.696.8319,317
8/6/20147.157.207.067.1019,530
8/5/20147.097.427.047.0928,342
8/4/20147.057.107.007.0615,026
8/1/20146.967.056.616.9910,358
7/31/20146.817.096.586.9748,503
7/30/20146.646.946.646.9422,596
7/29/20146.696.836.556.6114,624
7/28/20146.696.776.506.609,372
7/25/20146.616.806.456.5841,122
7/24/20146.736.796.506.6020,320
7/23/20146.816.976.636.8323,617
7/22/20146.756.916.706.7212,247
7/21/20146.737.106.606.6519,033
7/18/20146.616.746.436.7335,227
7/17/20146.877.006.406.5158,367
7/16/20147.247.246.056.8689,775
7/15/20147.627.627.057.2736,089
7/14/20147.407.637.297.5818,463
7/11/20147.337.577.227.2940,657
7/10/20147.577.607.207.3337,298
7/9/20147.587.847.207.6323,234
7/8/20147.577.747.257.5815,844
7/7/20147.777.847.527.5635,811
7/3/20147.657.827.527.6024,563
  • Showing 1-100 of 913 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center