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 31, 2016 7.950 8.000 7.810 7.870 1,078,440 -0.08(-1.01%)
May 27, 2016 7.800 7.950 7.950 7.950 851,800 +0.17(+2.19%)
May 26, 2016 7.600 7.890 7.510 7.780 988,651 +0.15(+1.97%)
May 25, 2016 7.630 7.700 7.420 7.630 853,695 +0.04(+0.53%)
May 24, 2016 7.300 7.670 7.240 7.590 1,679,293 +0.37(+5.12%)
May 23, 2016 7.060 7.340 7.060 7.220 1,132,687 +0.21(+3.00%)
May 20, 2016 6.940 7.010 6.900 7.010 813,228 +0.15(+2.19%)
May 19, 2016 6.950 7.109 6.790 6.860 580,741 -0.14(-2.00%)
May 18, 2016 6.830 7.068 6.830 7.000 657,872 +0.19(+2.79%)
May 17, 2016 6.930 7.000 6.775 6.810 1,126,717 -0.17(-2.44%)
May 16, 2016 6.830 7.000 6.750 6.980 1,245,539 +0.24(+3.56%)
May 13, 2016 6.820 7.080 6.640 6.740 1,199,383 +0.07(+1.05%)
May 12, 2016 6.710 6.910 6.648 6.670 838,646 +0.01(+0.15%)
May 11, 2016 6.960 6.980 6.660 6.660 1,109,921 -0.34(-4.86%)
May 10, 2016 7.180 7.290 6.940 7.000 916,707 -0.16(-2.17%)
May 09, 2016 7.080 7.277 7.050 7.155 1,248,074 +0.07(+0.92%)
May 06, 2016 7.120 7.300 6.960 7.090 1,033,404 -0.05(-0.70%)
May 05, 2016 7.120 7.205 7.050 7.140 681,313 +0.04(+0.56%)
May 04, 2016 7.140 7.255 7.000 7.100 1,186,822 -0.06(-0.84%)
May 03, 2016 7.340 7.455 7.065 7.160 1,419,491 -0.22(-2.98%)
May 02, 2016 7.540 7.624 7.310 7.380 887,332 -0.15(-1.99%)
Apr 29, 2016 7.790 7.930 7.530 7.530 967,606 -0.27(-3.46%)
Apr 28, 2016 7.670 8.000 7.560 7.800 931,957 +0.08(+1.04%)
Apr 27, 2016 7.540 7.750 7.280 7.720 922,628 -0.01(-0.13%)
Apr 26, 2016 7.440 8.090 7.260 7.730 2,273,475 -0.10(-1.28%)
Apr 25, 2016 8.110 8.190 7.800 7.830 1,161,311 -0.27(-3.33%)
Apr 22, 2016 8.240 8.370 7.960 8.100 830,399 -0.16(-1.94%)
Apr 21, 2016 8.150 8.310 8.090 8.260 613,967 +0.15(+1.85%)
Apr 20, 2016 8.160 8.206 7.995 8.110 989,829 -0.02(-0.25%)
Apr 19, 2016 8.300 8.350 8.060 8.130 700,442 -0.28(-3.33%)
Apr 18, 2016 8.400 8.470 8.300 8.410 504,123 +0.01(+0.12%)
Apr 15, 2016 8.430 8.540 8.360 8.400 445,840 -0.04(-0.47%)
Apr 14, 2016 8.310 8.640 8.250 8.440 592,928 +0.17(+2.06%)
Apr 13, 2016 8.280 8.360 8.150 8.270 676,505 +0.01(+0.12%)
Apr 12, 2016 7.990 8.265 7.990 8.260 1,055,288 +0.06(+0.73%)
Apr 11, 2016 7.660 8.320 7.460 8.200 3,857,932 -0.79(-8.79%)
Apr 08, 2016 9.290 9.290 8.870 8.990 782,144 -0.20(-2.18%)
Apr 07, 2016 9.100 9.300 9.040 9.190 700,367 +0.06(+0.66%)
Apr 06, 2016 8.820 9.140 8.810 9.130 606,698 +0.30(+3.40%)
Apr 05, 2016 8.860 8.960 8.760 8.830 451,939 -0.10(-1.12%)
Apr 04, 2016 9.030 9.180 8.930 8.930 556,972 -0.07(-0.78%)
Apr 01, 2016 8.740 9.060 8.560 9.000 872,350 +0.26(+2.97%)
Mar 31, 2016 8.560 8.800 8.560 8.740 931,058 +0.17(+1.98%)
Mar 30, 2016 8.440 8.740 8.390 8.570 686,654 +0.21(+2.51%)
Mar 29, 2016 8.150 8.385 8.060 8.360 846,430 +0.21(+2.58%)
Mar 28, 2016 8.270 8.415 8.150 8.150 352,461 -0.10(-1.21%)
Mar 24, 2016 8.160 8.250 8.250 8.250 391,500 +0.03(+0.36%)
Mar 23, 2016 8.590 8.700 8.220 8.220 390,941 -0.38(-4.42%)
Mar 22, 2016 8.430 8.660 8.430 8.600 392,749 +0.07(+0.82%)
Mar 21, 2016 8.310 8.600 8.200 8.530 589,661 +0.22(+2.65%)
Mar 18, 2016 8.050 8.350 7.890 8.310 1,913,653 +0.31(+3.88%)
Mar 17, 2016 8.180 8.345 7.970 8.000 1,067,065 -0.17(-2.08%)
Mar 16, 2016 8.170 8.290 8.015 8.170 564,888 -0.01(-0.12%)
Mar 15, 2016 8.470 8.650 8.180 8.180 583,661 -0.35(-4.10%)
Mar 14, 2016 8.580 8.740 8.420 8.530 323,940 -0.05(-0.58%)
Mar 11, 2016 8.450 8.652 8.370 8.580 645,822 +0.20(+2.39%)
Mar 10, 2016 8.610 8.850 8.250 8.380 736,094 -0.19(-2.22%)
Mar 09, 2016 8.680 8.740 8.310 8.570 918,384 -0.03(-0.35%)
Mar 08, 2016 9.150 9.200 8.550 8.600 1,395,145 -0.65(-7.03%)
Mar 07, 2016 8.990 9.350 8.710 9.250 880,485 +0.24(+2.66%)
Mar 04, 2016 8.820 9.170 8.600 9.010 1,102,839 +0.17(+1.92%)
Mar 03, 2016 8.880 8.950 8.700 8.840 807,481 -0.07(-0.79%)
Mar 02, 2016 8.440 8.920 8.420 8.910 1,110,095 +0.45(+5.32%)
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.