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

Mimedx Group Inc (NQ: MDXG )

6.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Mar 01, 2017 8.710 8.710 8.400 8.440 1,105,560 -0.13(-1.52%)
Feb 28, 2017 8.400 8.580 8.177 8.570 1,017,917 +0.16(+1.90%)
Feb 27, 2017 7.930 8.430 7.930 8.410 1,241,661 +0.45(+5.59%)
Feb 24, 2017 7.940 8.060 7.830 7.965 1,151,227 +0.01(+0.19%)
Feb 23, 2017 8.290 8.290 7.700 7.950 1,559,057 -0.34(-4.10%)
Feb 22, 2017 8.300 8.490 8.220 8.290 599,676 -0.12(-1.43%)
Feb 21, 2017 8.320 8.440 8.190 8.410 556,920 +0.12(+1.45%)
Feb 17, 2017 8.290 8.290 8.290 0 +0.02(+0.24%)
Feb 16, 2017 8.310 8.320 8.090 8.270 523,085 -0.03(-0.36%)
Feb 15, 2017 8.200 8.370 8.170 8.300 499,962 +0.09(+1.10%)
Feb 14, 2017 8.070 8.245 8.020 8.210 531,087 +0.13(+1.61%)
Feb 13, 2017 8.270 8.330 8.050 8.080 418,356 -0.12(-1.46%)
Feb 10, 2017 8.170 8.300 8.068 8.200 482,894 +0.07(+0.86%)
Feb 09, 2017 7.930 8.135 7.930 8.130 428,510 +0.21(+2.65%)
Feb 08, 2017 8.030 8.070 7.860 7.920 427,086 -0.14(-1.74%)
Feb 07, 2017 7.860 8.060 7.760 8.060 803,213 +0.19(+2.41%)
Feb 06, 2017 7.920 8.070 7.760 7.870 708,633 +0.08(+1.03%)
Feb 03, 2017 7.750 7.900 7.690 7.790 1,814,106 +0.11(+1.43%)
Feb 02, 2017 7.880 7.900 7.640 7.680 953,254 -0.22(-2.78%)
Feb 01, 2017 8.130 8.195 7.860 7.900 829,052 -0.18(-2.23%)
Jan 31, 2017 7.810 8.120 7.810 8.080 759,638 +0.22(+2.80%)
Jan 30, 2017 8.050 8.050 7.800 7.860 491,389 -0.19(-2.36%)
Jan 27, 2017 8.080 8.105 7.950 8.050 389,500 +0.04(+0.44%)
Jan 26, 2017 8.090 8.130 8.000 8.015 348,415 -0.05(-0.68%)
Jan 25, 2017 8.000 8.120 7.990 8.070 337,915 +0.12(+1.45%)
Jan 24, 2017 8.170 8.170 7.800 7.955 1,053,633 -0.21(-2.51%)
Jan 23, 2017 8.040 8.190 7.970 8.160 520,591 +0.10(+1.24%)
Jan 20, 2017 8.080 8.090 7.990 8.060 535,619 -0.02(-0.25%)
Jan 19, 2017 8.100 8.190 8.020 8.080 576,352 +0.02(+0.25%)
Jan 18, 2017 8.250 8.320 7.940 8.060 1,028,804 -0.25(-3.01%)
Jan 17, 2017 8.730 8.800 8.280 8.310 834,635 -0.46(-5.25%)
Jan 13, 2017 8.770 8.770 8.770 0 +0.28(+3.30%)
Jan 12, 2017 8.520 8.735 8.365 8.490 600,798 -0.09(-1.05%)
Jan 11, 2017 8.770 8.770 8.250 8.580 823,801 -0.14(-1.61%)
Jan 10, 2017 8.670 8.745 8.380 8.720 570,765 +0.10(+1.16%)
Jan 09, 2017 8.690 8.790 8.500 8.620 463,774 -0.02(-0.23%)
Jan 06, 2017 8.760 8.800 8.630 8.640 449,909 -0.01(-0.12%)
Jan 05, 2017 8.930 8.970 8.600 8.650 593,424 -0.26(-2.92%)
Jan 04, 2017 8.780 8.990 8.770 8.910 724,581 +0.15(+1.71%)
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.