MEDGENICS Historical Stock Price

Below is the stock price history for MEDGENICS MDGN. Data is recorded each day for the historical open, high, low, close and volume. The MEDGENICS stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

MEDGENICS Historical Stock Price

DateOpenHighLowCloseVolume
2016-12-15 5.35 5.64 5.35 5.54 6,227
2016-12-14 5.43 5.68 5.33 5.41 9,508
2016-12-13 5.21 5.55 5.21 5.48 6,225
2016-12-12 5.16 5.23 5.05 5.18 8,322
2016-12-09 5.39 5.40 5.19 5.21 3,565
2016-12-08 5.30 5.35 5.20 5.35 4,843
2016-12-07 5.30 5.31 5.16 5.27 5,875
2016-12-06 5.20 5.38 5.18 5.29 8,878
2016-12-05 5.02 5.18 5.02 5.05 8,573
2016-12-02 5.06 5.10 4.97 5.02 7,180
2016-12-01 5.24 5.28 5.01 5.04 9,793
2016-11-30 5.35 5.38 5.13 5.13 3,628
2016-11-29 5.58 5.58 5.39 5.40 4,652
2016-11-28 5.77 5.77 5.47 5.56 7,717
2016-11-25 5.65 5.71 5.60 5.69 826
2016-11-23 5.51 5.73 5.50 5.73 5,459
2016-11-22 5.72 5.78 5.55 5.67 7,834
2016-11-21 5.71 5.80 5.41 5.80 7,471
2016-11-18 5.77 5.85 5.66 5.80 6,584
2016-11-17 5.49 5.94 5.49 5.93 5,689
2016-11-16 5.37 5.67 5.37 5.66 8,341
2016-11-15 5.45 5.62 5.24 5.50 23,395
2016-11-14 5.69 5.71 5.43 5.61 7,688
2016-11-11 5.13 5.65 5.11 5.63 10,260
2016-11-10 5.12 5.22 5.03 5.1901 8,397
2016-11-09 4.76 5.05 4.66 5.05 12,706
2016-11-08 4.40 4.75 4.40 4.61 3,967
2016-11-07 4.30 4.44 4.28 4.40 5,098
2016-11-04 4.3399 4.49 4.25 4.26 5,389
2016-11-03 4.10 4.72 4.10 4.45 8,104

» More MEDGENICS Stock Price History

To see other companies like MEDGENICS (MDGN), view our stock market today for news, and other data.