$7.63 +0.19 (%) Medgenics Inc - AMEX

Aug. 27, 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
8/27/20157.477.757.427.63112,758
8/26/20157.347.487.157.4458,697
8/25/20157.507.517.107.1983,964
8/24/20157.157.667.097.10161,608
8/21/20157.227.807.177.54206,999
8/20/20157.958.187.417.51163,086
8/19/20158.268.297.938.0084,209
8/18/20158.508.578.228.2344,678
8/17/20158.348.558.228.49103,565
8/14/20158.128.438.108.40101,505
8/13/20158.628.628.128.1643,966
8/12/20158.058.447.908.23117,536
8/11/20157.888.197.888.1588,260
8/10/20157.558.127.557.92228,738
8/7/20157.727.897.557.61101,863
8/6/20157.988.097.757.75175,042
8/5/20157.888.197.857.90110,126
8/4/20157.657.927.657.8672,168
8/3/20158.068.267.677.77130,318
7/31/20158.258.257.958.08184,683
7/30/20157.908.327.588.25322,555
7/29/20158.358.437.717.81269,983
7/28/20158.078.257.688.24282,072
7/27/20158.158.177.578.05439,471
7/24/20157.978.457.758.22345,849
7/23/20158.128.257.707.94246,290
7/22/20157.428.287.258.09448,330
7/21/20156.227.666.227.46365,517
7/20/20156.827.166.517.11286,835
7/17/20157.007.166.476.86466,089
7/16/20156.617.006.526.97315,642
7/15/20156.526.726.456.70213,882
7/14/20156.556.746.326.5981,829
7/13/20156.536.576.266.51188,739
7/10/20156.026.506.026.47110,531
7/9/20156.276.345.966.10282,738
7/8/20156.206.286.006.20281,150
7/7/20156.356.436.026.25183,045
7/6/20156.366.566.046.35140,339
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
  • Showing 1-100 of 1,104 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
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!