Skip to main content

Mimedx Group Inc (NQ: MDXG )

7.700 +0.090 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.970 6.970 6.970 0 -0.09(-1.27%)
Mar 28, 2018 6.830 7.110 6.680 7.060 1,982,240 +0.33(+4.90%)
Mar 27, 2018 7.270 7.354 6.660 6.730 2,517,165 -0.52(-7.17%)
Mar 26, 2018 6.900 7.270 6.800 7.250 3,026,299 +0.56(+8.37%)
Mar 23, 2018 6.950 7.010 6.660 6.690 1,480,471 -0.23(-3.32%)
Mar 22, 2018 7.110 7.180 6.870 6.920 1,886,992 -0.27(-3.76%)
Mar 21, 2018 7.250 7.275 6.900 7.190 2,259,537 -0.08(-1.10%)
Mar 20, 2018 7.210 7.440 7.170 7.270 1,379,627 +0.05(+0.69%)
Mar 19, 2018 7.350 7.350 7.040 7.220 2,489,031 -0.14(-1.90%)
Mar 16, 2018 7.040 7.490 6.950 7.360 6,618,943 +0.24(+3.37%)
Mar 15, 2018 7.240 7.480 6.700 7.120 6,870,570 -0.15(-2.06%)
Mar 14, 2018 7.350 7.535 7.200 7.270 1,432,578 -0.10(-1.36%)
Mar 13, 2018 7.610 7.750 7.270 7.370 2,085,693 -0.21(-2.77%)
Mar 12, 2018 7.460 7.680 7.160 7.580 2,617,391 +0.16(+2.16%)
Mar 09, 2018 7.970 8.140 7.110 7.420 7,043,684 -0.50(-6.31%)
Mar 08, 2018 7.890 7.960 7.730 7.920 1,338,235 +0.02(+0.25%)
Mar 07, 2018 8.210 7.720 7.900 2,783,678 -0.31(-3.78%)
Mar 06, 2018 7.680 8.320 7.680 8.210 2,423,054 +0.45(+5.80%)
Mar 05, 2018 7.530 7.980 7.320 7.760 2,751,475 +0.17(+2.24%)
Mar 02, 2018 7.040 7.650 7.040 7.590 3,349,118 +0.48(+6.75%)
Mar 01, 2018 7.050 7.240 6.870 7.110 2,985,735 +0.02(+0.28%)
Feb 28, 2018 7.260 7.480 7.090 7.090 3,361,997 -0.18(-2.48%)
Feb 27, 2018 7.430 7.490 6.800 7.270 7,923,293 -0.08(-1.09%)
Feb 26, 2018 7.900 7.999 6.050 7.350 23,967,616 -0.48(-6.13%)
Feb 23, 2018 9.010 9.210 7.610 7.830 14,085,827 -1.05(-11.82%)
Feb 22, 2018 8.880 5,576,886 -0.17(-1.88%)
Feb 21, 2018 9.190 9.410 8.650 9.050 10,308,570 +0.30(+3.43%)
Feb 20, 2018 9.900 10.43 8.620 8.750 21,788,592 -5.72(-39.53%)
Feb 16, 2018 14.47 14.47 14.47 0 -0.96(-6.22%)
Feb 15, 2018 16.17 16.62 15.32 15.43 2,132,186 -0.53(-3.32%)
Feb 14, 2018 15.33 16.08 15.29 15.96 1,302,963 +0.50(+3.23%)
Feb 13, 2018 15.62 15.80 15.35 15.46 828,282 -0.23(-1.47%)
Feb 12, 2018 15.42 16.02 15.27 15.69 1,152,243 +0.35(+2.28%)
Feb 09, 2018 15.56 15.96 14.61 15.34 2,357,666 -0.03(-0.20%)
Feb 08, 2018 16.41 16.57 15.36 15.37 2,034,671 -1.04(-6.34%)
Feb 07, 2018 16.95 17.29 16.40 16.41 1,607,936 -0.66(-3.87%)
Feb 06, 2018 15.60 17.21 15.51 17.07 2,088,089 +1.03(+6.42%)
Feb 05, 2018 15.75 16.99 15.50 16.04 2,475,727 -0.09(-0.56%)
Feb 02, 2018 16.94 17.12 15.97 16.13 1,715,370 -1.00(-5.84%)
Feb 01, 2018 16.75 17.33 16.41 17.13 1,487,458 +0.38(+2.27%)
Jan 31, 2018 17.75 17.88 16.52 16.75 2,145,417 -0.95(-5.37%)
Jan 30, 2018 17.75 18.03 17.09 17.70 2,182,008 -0.26(-1.45%)
Jan 29, 2018 17.21 18.25 16.90 17.96 4,005,420 +0.75(+4.36%)
Jan 26, 2018 15.66 17.70 15.64 17.21 5,813,467 +1.50(+9.55%)
Jan 25, 2018 15.18 15.71 14.94 15.71 2,038,108 +0.64(+4.25%)
Jan 24, 2018 14.90 15.09 14.42 15.07 1,489,110 +0.16(+1.07%)
Jan 23, 2018 14.91 14.99 14.56 14.91 1,601,304 +0.01(+0.07%)
Jan 22, 2018 14.11 14.91 14.11 14.90 1,625,228 +0.69(+4.86%)
Jan 19, 2018 14.24 14.33 14.07 14.21 1,312,659 -0.06(-0.42%)
Jan 18, 2018 14.12 14.41 13.85 14.27 938,744 +0.18(+1.28%)
Jan 17, 2018 14.01 14.20 13.91 14.09 1,327,310 +0.15(+1.08%)
Jan 16, 2018 13.89 14.09 13.76 13.94 1,345,590 +0.08(+0.58%)
Jan 12, 2018 13.86 13.86 13.86 0 -0.08(-0.57%)
Jan 11, 2018 14.44 14.44 13.96 13.94 2,149,623 -0.38(-2.65%)
Jan 10, 2018 15.33 14.06 14.32 2,683,109 -0.83(-5.48%)
Jan 09, 2018 13.57 15.25 13.56 15.15 4,336,694 +1.63(+12.06%)
Jan 08, 2018 13.65 13.79 13.45 13.52 2,110,642 +0.23(+1.73%)
Jan 05, 2018 13.07 13.35 12.91 13.29 1,245,897 +0.17(+1.30%)
Jan 04, 2018 12.90 13.23 12.82 13.12 1,197,143 +0.22(+1.71%)
Jan 03, 2018 12.96 13.03 12.72 12.90 1,399,118 -0.08(-0.62%)
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.