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, 2017 13.58 13.73 13.17 13.68 1,521,542 +0.13(+0.96%)
May 30, 2017 13.41 13.66 13.26 13.55 1,040,035 +0.15(+1.12%)
May 26, 2017 13.65 13.78 13.31 13.40 941,254 -0.40(-2.90%)
May 25, 2017 13.60 13.96 13.60 13.80 1,025,594 +0.21(+1.55%)
May 24, 2017 13.62 13.73 13.48 13.59 834,462 -0.03(-0.22%)
May 23, 2017 13.55 13.99 12.60 13.62 2,467,518 -0.71(-4.95%)
May 22, 2017 14.31 14.51 14.19 14.33 915,191 +0.07(+0.49%)
May 19, 2017 14.46 14.57 14.13 14.26 1,463,021 -0.19(-1.31%)
May 18, 2017 14.48 14.67 14.33 14.45 1,269,767 +0.05(+0.35%)
May 17, 2017 15.36 15.36 14.39 14.40 2,244,496 -0.98(-6.37%)
May 16, 2017 15.28 15.40 15.05 15.38 1,526,481 +0.15(+0.98%)
May 15, 2017 14.83 15.34 14.81 15.23 2,134,864 +0.37(+2.49%)
May 12, 2017 14.89 15.23 14.64 14.86 2,268,363 -0.02(-0.13%)
May 11, 2017 14.69 15.12 14.46 14.88 2,866,953 +0.12(+0.81%)
May 10, 2017 14.15 14.76 14.03 14.76 1,289,701 +0.53(+3.72%)
May 09, 2017 14.20 14.43 13.97 14.23 1,712,142 -0.01(-0.07%)
May 08, 2017 14.12 14.48 14.04 14.24 2,661,365 +0.15(+1.06%)
May 05, 2017 13.78 14.22 13.63 14.09 1,965,241 +0.29(+2.10%)
May 04, 2017 13.65 14.00 13.55 13.80 2,222,628 +0.22(+1.62%)
May 03, 2017 12.93 13.64 12.69 13.58 2,265,411 +0.62(+4.78%)
May 02, 2017 12.57 13.10 12.29 12.96 1,987,772 +0.63(+5.11%)
May 01, 2017 12.71 14.05 12.22 12.33 3,894,076 -0.36(-2.84%)
Apr 28, 2017 11.22 12.89 11.22 12.69 3,312,362 +1.29(+11.32%)
Apr 27, 2017 11.22 11.61 11.14 11.40 1,406,514 +0.30(+2.70%)
Apr 26, 2017 11.49 11.53 11.02 11.10 2,146,392 -0.43(-3.73%)
Apr 25, 2017 11.57 11.79 11.45 11.53 2,113,146 +0.07(+0.61%)
Apr 24, 2017 11.70 12.16 11.40 11.46 2,550,611 -0.06(-0.52%)
Apr 21, 2017 11.71 11.86 11.47 11.52 1,743,102 -0.10(-0.86%)
Apr 20, 2017 11.53 11.90 11.48 11.62 2,579,902 +0.11(+0.96%)
Apr 19, 2017 11.06 11.69 11.01 11.51 3,125,973 +0.50(+4.54%)
Apr 18, 2017 10.76 11.11 10.76 11.01 2,387,208 +0.21(+1.94%)
Apr 17, 2017 10.75 10.98 10.53 10.80 2,867,586 +0.06(+0.56%)
Apr 13, 2017 9.980 10.77 9.820 10.74 4,540,807 +0.84(+8.48%)
Apr 12, 2017 9.730 9.970 9.690 9.900 752,773 +0.16(+1.64%)
Apr 11, 2017 9.770 9.910 9.720 9.740 652,056 -0.07(-0.71%)
Apr 10, 2017 9.720 9.845 9.600 9.810 558,098 +0.10(+1.03%)
Apr 07, 2017 9.590 9.720 9.440 9.710 601,246 +0.09(+0.94%)
Apr 06, 2017 9.590 9.650 9.433 9.620 562,087 +0.06(+0.63%)
Apr 05, 2017 9.620 9.780 9.510 9.560 714,308 -0.04(-0.42%)
Apr 04, 2017 9.440 9.660 9.440 9.600 364,668 +0.15(+1.59%)
Apr 03, 2017 9.520 9.750 9.430 9.450 901,733 -0.08(-0.84%)
Mar 31, 2017 9.460 9.560 9.300 9.530 687,628 +0.09(+0.95%)
Mar 30, 2017 9.670 9.720 9.440 9.440 452,892 -0.23(-2.38%)
Mar 29, 2017 9.700 9.850 9.520 9.670 740,313 -0.03(-0.31%)
Mar 28, 2017 9.320 9.700 9.170 9.700 975,810 +0.40(+4.30%)
Mar 27, 2017 9.000 9.350 8.890 9.300 758,126 +0.20(+2.20%)
Mar 24, 2017 8.920 9.120 8.920 9.100 547,934 +0.18(+2.02%)
Mar 23, 2017 8.820 9.120 8.740 8.920 583,716 +0.06(+0.68%)
Mar 22, 2017 8.810 8.950 8.680 8.860 661,314 +0.01(+0.11%)
Mar 21, 2017 8.960 9.040 8.745 8.850 924,754 -0.09(-1.01%)
Mar 20, 2017 8.850 8.950 8.750 8.940 800,236 +0.09(+1.02%)
Mar 17, 2017 8.580 8.980 8.580 8.850 1,697,610 +0.19(+2.19%)
Mar 16, 2017 8.630 8.680 8.470 8.660 865,234 +0.02(+0.23%)
Mar 15, 2017 8.440 8.680 8.420 8.640 1,639,881 +0.22(+2.61%)
Mar 14, 2017 8.440 8.540 8.380 8.420 516,981 -0.04(-0.47%)
Mar 13, 2017 8.640 8.660 8.430 8.460 663,768 -0.23(-2.65%)
Mar 10, 2017 8.490 8.705 8.420 8.690 876,039 +0.25(+2.96%)
Mar 09, 2017 8.350 8.550 8.270 8.440 697,623 +0.11(+1.32%)
Mar 08, 2017 8.300 8.540 8.275 8.330 859,970 +0.05(+0.60%)
Mar 07, 2017 8.080 8.370 7.950 8.280 782,672 +0.12(+1.47%)
Mar 06, 2017 8.300 8.320 8.100 8.160 765,718 -0.19(-2.28%)
Mar 03, 2017 8.500 8.670 8.260 8.350 1,345,986 +0.00(+0.00%)
Mar 02, 2017 8.530 8.350 8.350 1,137,740 -0.09(-1.07%)
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.