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

Mimedx Group Inc (NQ: MDXG )

7.370 -0.130 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 29, 2015 10.13 10.38 10.13 10.35 635,377 +0.23(+2.27%)
May 28, 2015 10.13 10.25 10.02 10.12 639,294 -0.09(-0.88%)
May 27, 2015 10.23 10.36 10.04 10.21 398,970 +0.18(+1.79%)
May 26, 2015 10.12 10.20 9.940 10.03 489,378 -0.18(-1.76%)
May 22, 2015 10.23 10.21 10.21 10.21 381,600 -0.06(-0.58%)
May 21, 2015 10.44 10.53 10.07 10.27 519,496 -0.19(-1.77%)
May 20, 2015 10.29 10.55 10.17 10.46 567,372 +0.21(+2.10%)
May 19, 2015 10.15 10.43 10.01 10.24 765,302 +0.12(+1.19%)
May 18, 2015 9.950 10.20 9.880 10.12 776,947 +0.13(+1.30%)
May 15, 2015 10.01 10.09 9.800 9.990 590,881 +0.09(+0.91%)
May 14, 2015 9.750 9.990 9.550 9.900 678,087 +0.23(+2.38%)
May 13, 2015 9.520 9.710 9.370 9.670 505,117 +0.21(+2.22%)
May 12, 2015 9.580 9.580 9.339 9.460 468,663 -0.16(-1.66%)
May 11, 2015 9.560 9.780 9.540 9.620 401,058 +0.09(+0.94%)
May 08, 2015 9.690 9.790 9.450 9.530 479,471 -0.02(-0.21%)
May 07, 2015 9.720 9.860 9.450 9.550 470,466 -0.02(-0.21%)
May 06, 2015 9.720 9.810 9.400 9.570 557,621 -0.11(-1.14%)
May 05, 2015 9.850 9.860 9.530 9.680 687,028 -0.10(-1.02%)
May 04, 2015 9.200 9.890 9.160 9.780 1,071,370 +0.55(+5.96%)
May 01, 2015 9.430 9.730 8.970 9.230 2,328,796 -0.17(-1.81%)
Apr 30, 2015 9.590 9.710 9.320 9.400 1,155,392 -0.28(-2.89%)
Apr 29, 2015 9.830 9.995 9.610 9.680 760,260 -0.22(-2.22%)
Apr 28, 2015 9.770 10.01 9.190 9.900 1,393,713 +0.44(+4.65%)
Apr 27, 2015 9.810 9.889 9.410 9.460 1,333,593 -0.34(-3.52%)
Apr 24, 2015 10.23 10.31 9.940 9.805 805,281 -0.39(-3.87%)
Apr 23, 2015 10.21 10.38 10.13 10.20 547,814 -0.01(-0.10%)
Apr 22, 2015 10.41 10.41 10.15 10.21 394,213 -0.17(-1.64%)
Apr 21, 2015 10.28 10.41 10.18 10.38 508,808 +0.03(+0.29%)
Apr 20, 2015 10.24 10.36 10.06 10.35 432,826 +0.18(+1.77%)
Apr 17, 2015 9.940 10.22 9.850 10.17 538,737 +0.14(+1.45%)
Apr 16, 2015 9.940 10.12 9.750 10.03 508,236 +0.02(+0.15%)
Apr 15, 2015 10.20 10.42 10.00 10.01 626,734 -0.17(-1.67%)
Apr 14, 2015 10.83 10.83 10.13 10.18 1,656,326 -0.67(-6.18%)
Apr 13, 2015 10.94 10.96 10.71 10.85 583,976 -0.04(-0.32%)
Apr 10, 2015 10.75 10.89 10.62 10.88 315,983 +0.27(+2.50%)
Apr 09, 2015 10.67 10.79 10.46 10.62 440,508 -0.07(-0.65%)
Apr 08, 2015 10.59 10.76 10.46 10.69 519,758 +0.12(+1.18%)
Apr 07, 2015 10.47 10.79 10.42 10.56 564,831 +0.11(+1.05%)
Apr 06, 2015 10.43 10.53 10.25 10.46 460,170 +0.03(+0.24%)
Apr 02, 2015 10.44 10.43 10.43 10.43 542,800 -0.02(-0.19%)
Apr 01, 2015 10.32 10.50 10.06 10.45 650,849 +0.05(+0.48%)
Mar 31, 2015 10.70 10.72 10.26 10.40 1,569,505 -0.37(-3.44%)
Mar 30, 2015 10.74 10.89 10.59 10.77 507,846 +0.09(+0.84%)
Mar 27, 2015 10.45 10.84 10.38 10.68 411,494 +0.24(+2.30%)
Mar 26, 2015 10.36 10.73 10.27 10.44 711,633 -0.09(-0.85%)
Mar 25, 2015 11.17 11.20 10.24 10.53 1,233,834 -0.58(-5.22%)
Mar 24, 2015 10.71 11.33 10.65 11.11 2,705,374 +0.88(+8.60%)
Mar 23, 2015 9.870 10.27 9.680 10.23 621,611 +0.34(+3.44%)
Mar 20, 2015 10.28 10.47 9.830 9.890 1,527,021 -0.30(-2.99%)
Mar 19, 2015 10.03 10.44 9.980 10.20 750,090 +0.12(+1.14%)
Mar 18, 2015 10.14 10.21 9.890 10.08 445,575 -0.08(-0.79%)
Mar 17, 2015 10.04 10.25 9.830 10.16 598,043 +0.04(+0.40%)
Mar 16, 2015 9.860 10.12 9.830 10.12 460,408 +0.28(+2.85%)
Mar 13, 2015 9.910 10.00 9.740 9.840 483,366 -0.07(-0.71%)
Mar 12, 2015 9.810 9.980 9.750 9.910 459,788 +0.15(+1.59%)
Mar 11, 2015 9.810 9.910 9.670 9.755 388,265 +0.02(+0.15%)
Mar 10, 2015 9.940 9.960 9.650 9.740 483,510 -0.41(-4.04%)
Mar 09, 2015 9.870 10.17 9.795 10.15 818,946 +0.34(+3.47%)
Mar 06, 2015 10.22 10.44 9.800 9.810 1,417,770 -0.52(-5.03%)
Mar 05, 2015 10.05 10.44 10.01 10.33 817,506 +0.31(+3.09%)
Mar 04, 2015 10.17 10.20 9.680 10.02 1,088,029 -0.18(-1.76%)
Mar 03, 2015 10.18 10.25 9.840 10.20 861,327 -0.05(-0.49%)
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.