Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mimedx Group Inc (NQ: MDXG )

6.290 +0.130 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.900 7.900 7.625 7.770 588,080 -0.01(-0.13%)
Nov 29, 2023 7.910 8.005 7.770 7.780 773,948 -0.11(-1.39%)
Nov 28, 2023 7.900 7.940 7.725 7.890 612,935 -0.03(-0.38%)
Nov 27, 2023 7.610 8.000 7.540 7.920 858,006 +0.26(+3.39%)
Nov 24, 2023 7.590 7.740 7.530 7.660 203,105 +0.09(+1.19%)
Nov 22, 2023 7.290 7.645 7.165 7.570 610,926 +0.36(+4.99%)
Nov 21, 2023 7.080 7.260 6.960 7.210 479,623 +0.04(+0.56%)
Nov 20, 2023 7.050 7.210 7.000 7.170 392,245 +0.11(+1.56%)
Nov 17, 2023 6.770 7.125 6.770 7.060 689,727 +0.36(+5.37%)
Nov 16, 2023 6.600 6.730 6.440 6.700 536,610 +0.10(+1.52%)
Nov 15, 2023 6.650 6.820 6.410 6.600 839,954 -0.09(-1.35%)
Nov 14, 2023 6.450 6.720 6.430 6.690 851,201 +0.53(+8.60%)
Nov 13, 2023 5.890 6.215 5.830 6.160 698,853 +0.22(+3.70%)
Nov 10, 2023 5.780 6.010 5.570 5.940 632,557 +0.24(+4.21%)
Nov 09, 2023 6.170 6.170 5.680 5.700 1,003,938 -0.40(-6.56%)
Nov 08, 2023 6.480 6.500 6.065 6.100 1,313,344 -0.39(-6.01%)
Nov 07, 2023 6.700 6.740 6.370 6.490 478,295 -0.20(-2.99%)
Nov 06, 2023 6.820 6.830 6.530 6.690 561,601 -0.13(-1.91%)
Nov 03, 2023 6.510 6.950 6.510 6.820 904,539 +0.33(+5.08%)
Nov 02, 2023 6.460 6.640 6.360 6.490 509,860 +0.04(+0.62%)
Nov 01, 2023 6.540 6.600 6.200 6.450 579,015 -0.11(-1.68%)
Oct 31, 2023 6.490 6.580 6.010 6.560 850,522 +0.24(+3.80%)
Oct 30, 2023 6.240 6.330 6.130 6.320 827,734 +0.17(+2.76%)
Oct 27, 2023 6.400 6.890 6.130 6.150 872,611 +0.02(+0.33%)
Oct 26, 2023 6.100 6.265 6.029 6.130 363,605 +0.07(+1.16%)
Oct 25, 2023 6.140 6.230 6.045 6.060 316,478 -0.17(-2.73%)
Oct 24, 2023 5.990 6.230 5.970 6.230 403,095 +0.24(+4.01%)
Oct 23, 2023 6.010 6.130 5.980 5.990 324,682 -0.09(-1.48%)
Oct 20, 2023 6.130 6.195 5.910 6.080 369,978 -0.01(-0.16%)
Oct 19, 2023 6.300 6.300 6.010 6.090 456,396 -0.21(-3.33%)
Oct 18, 2023 6.610 6.610 6.280 6.300 363,257 -0.36(-5.41%)
Oct 17, 2023 6.360 6.710 6.350 6.660 506,552 +0.20(+3.10%)
Oct 16, 2023 6.320 6.520 6.299 6.460 425,628 +0.12(+1.89%)
Oct 13, 2023 6.350 6.350 6.160 6.340 683,702 +0.04(+0.63%)
Oct 12, 2023 6.780 6.790 6.285 6.300 794,791 -0.51(-7.49%)
Oct 11, 2023 6.980 7.090 6.760 6.810 548,186 -0.17(-2.44%)
Oct 10, 2023 7.350 7.370 6.851 6.980 649,207 -0.35(-4.77%)
Oct 09, 2023 7.410 7.410 7.280 7.330 309,734 -0.12(-1.61%)
Oct 06, 2023 7.470 7.510 7.239 7.450 373,546 -0.11(-1.46%)
Oct 05, 2023 7.270 7.580 7.225 7.560 582,076 +0.25(+3.42%)
Oct 04, 2023 7.420 7.480 7.210 7.310 671,352 -0.19(-2.53%)
Oct 03, 2023 7.480 7.520 7.380 7.500 735,372 +0.00(+0.00%)
Oct 02, 2023 7.330 7.570 7.325 7.500 797,639 +0.21(+2.88%)
Sep 29, 2023 7.600 7.600 7.150 7.290 925,720 -0.29(-3.83%)
Sep 28, 2023 7.730 7.800 7.495 7.580 496,554 -0.17(-2.19%)
Sep 27, 2023 7.780 7.840 7.565 7.750 800,665 -0.03(-0.39%)
Sep 26, 2023 7.710 7.980 7.710 7.780 888,791 +0.07(+0.91%)
Sep 25, 2023 7.660 7.790 7.630 7.710 377,754 +0.13(+1.72%)
Sep 22, 2023 7.650 7.750 7.505 7.580 368,063 -0.12(-1.56%)
Sep 21, 2023 7.750 7.750 7.570 7.700 388,370 -0.08(-1.03%)
Sep 20, 2023 7.840 8.025 7.780 7.780 538,354 -0.07(-0.89%)
Sep 19, 2023 7.570 7.850 7.495 7.850 598,509 +0.28(+3.70%)
Sep 18, 2023 7.520 7.580 7.395 7.570 502,669 +0.03(+0.40%)
Sep 15, 2023 7.710 7.740 7.425 7.540 2,358,651 -0.16(-2.08%)
Sep 14, 2023 7.660 7.760 7.640 7.700 382,436 +0.09(+1.18%)
Sep 13, 2023 7.950 7.960 7.592 7.610 402,602 -0.34(-4.28%)
Sep 12, 2023 8.160 8.285 7.935 7.950 530,431 -0.21(-2.57%)
Sep 11, 2023 7.990 8.200 7.890 8.160 649,017 +0.22(+2.77%)
Sep 08, 2023 7.690 7.970 7.610 7.940 519,792 +0.29(+3.79%)
Sep 07, 2023 7.680 7.760 7.570 7.650 535,781 -0.03(-0.39%)
Sep 06, 2023 7.510 7.700 7.350 7.680 489,224 +0.19(+2.54%)
Sep 05, 2023 7.670 7.720 7.465 7.490 495,070 -0.19(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.