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

Mimedx Group Inc (NQ: MDXG )

6.290 +0.130 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2021 10.10 10.54 10.09 10.30 400,277 +0.22(+2.18%)
Mar 30, 2021 9.330 10.16 9.010 10.08 595,954 +0.86(+9.33%)
Mar 29, 2021 9.790 9.800 9.180 9.220 290,853 -0.58(-5.92%)
Mar 26, 2021 9.670 10.07 9.410 9.800 399,600 -0.04(-0.41%)
Mar 25, 2021 10.39 10.39 9.350 9.840 468,493 -0.27(-2.67%)
Mar 24, 2021 10.65 10.84 9.960 10.11 699,173 -0.64(-5.95%)
Mar 23, 2021 10.88 10.88 10.17 10.75 454,429 +0.18(+1.70%)
Mar 22, 2021 10.14 10.88 10.14 10.57 867,852 +0.42(+4.14%)
Mar 19, 2021 9.300 10.15 9.010 10.15 1,598,200 +1.34(+15.21%)
Mar 18, 2021 9.150 9.260 8.750 8.810 340,935 -0.42(-4.55%)
Mar 17, 2021 8.910 9.280 8.860 9.230 320,854 +0.23(+2.56%)
Mar 16, 2021 9.230 9.500 8.980 9.000 382,114 -0.21(-2.28%)
Mar 15, 2021 9.100 9.230 8.800 9.210 533,357 +0.05(+0.55%)
Mar 12, 2021 9.300 9.800 8.970 9.160 256,800 +0.12(+1.33%)
Mar 11, 2021 8.750 9.550 8.730 9.040 789,853 +0.45(+5.24%)
Mar 10, 2021 8.970 9.090 8.520 8.590 683,809 -0.36(-4.02%)
Mar 09, 2021 9.670 10.37 8.760 8.950 1,069,809 -0.97(-9.78%)
Mar 08, 2021 10.77 10.83 9.770 9.920 473,767 -0.66(-6.24%)
Mar 05, 2021 10.19 10.67 9.715 10.58 537,100 +0.51(+5.06%)
Mar 04, 2021 11.25 11.25 9.950 10.07 824,248 -1.21(-10.73%)
Mar 03, 2021 11.30 11.44 10.63 11.28 765,835 +0.12(+1.08%)
Mar 02, 2021 10.67 11.29 10.55 11.16 673,468 +0.49(+4.59%)
Mar 01, 2021 10.06 10.94 9.960 10.67 820,183 +0.76(+7.67%)
Feb 26, 2021 9.700 10.00 9.270 9.910 488,300 +0.16(+1.64%)
Feb 25, 2021 10.00 10.30 9.600 9.750 326,000 -0.28(-2.79%)
Feb 24, 2021 9.490 10.16 9.490 10.03 448,861 +0.50(+5.25%)
Feb 23, 2021 9.730 9.912 9.300 9.530 361,480 -0.45(-4.51%)
Feb 22, 2021 9.620 10.43 9.300 9.980 699,977 +0.28(+2.89%)
Feb 19, 2021 9.760 10.02 9.630 9.700 242,000 -0.11(-1.12%)
Feb 18, 2021 9.550 9.980 9.150 9.810 479,143 +0.12(+1.24%)
Feb 17, 2021 9.560 9.810 9.400 9.690 188,461 +0.05(+0.52%)
Feb 16, 2021 9.930 9.950 9.610 9.640 232,935 -0.25(-2.53%)
Feb 12, 2021 10.00 10.08 9.610 9.890 280,200 -0.29(-2.85%)
Feb 11, 2021 10.20 10.28 9.630 10.18 606,594 -0.03(-0.29%)
Feb 10, 2021 10.63 10.75 10.09 10.21 352,237 -0.44(-4.13%)
Feb 09, 2021 10.60 10.95 10.36 10.65 534,091 +0.02(+0.19%)
Feb 08, 2021 10.13 10.66 10.03 10.63 728,775 +0.51(+5.04%)
Feb 05, 2021 9.980 10.20 9.900 10.12 434,500 +0.07(+0.70%)
Feb 04, 2021 9.770 10.19 9.650 10.05 509,337 +0.12(+1.21%)
Feb 03, 2021 9.990 10.01 9.510 9.930 359,689 +0.04(+0.40%)
Feb 02, 2021 9.750 10.23 9.640 9.890 581,969 +0.12(+1.23%)
Feb 01, 2021 10.00 10.00 9.300 9.770 343,124 -0.05(-0.51%)
Jan 29, 2021 9.240 9.990 8.850 9.820 813,300 +0.58(+6.22%)
Jan 28, 2021 9.200 9.820 8.960 9.245 838,359 +0.10(+1.15%)
Jan 27, 2021 8.320 9.440 8.010 9.140 1,031,403 +0.66(+7.78%)
Jan 26, 2021 8.630 8.980 8.430 8.480 511,011 -0.09(-1.05%)
Jan 25, 2021 8.870 9.010 8.360 8.570 470,124 -0.31(-3.49%)
Jan 22, 2021 8.800 9.010 8.720 8.880 327,300 +0.06(+0.68%)
Jan 21, 2021 9.020 9.040 8.700 8.820 435,291 -0.13(-1.45%)
Jan 20, 2021 9.070 9.265 8.860 8.950 314,158 -0.05(-0.56%)
Jan 19, 2021 8.930 9.290 8.770 9.000 534,771 +0.23(+2.62%)
Jan 15, 2021 9.150 9.350 8.680 8.770 477,400 -0.36(-3.94%)
Jan 14, 2021 9.100 9.320 8.700 9.130 653,377 +0.03(+0.33%)
Jan 13, 2021 9.000 9.710 8.890 9.100 773,925 +0.07(+0.78%)
Jan 12, 2021 9.100 9.210 8.880 9.030 496,328 -0.07(-0.77%)
Jan 11, 2021 9.480 9.630 9.000 9.100 478,002 -0.46(-4.81%)
Jan 08, 2021 10.13 10.46 9.260 9.560 992,700 -0.75(-7.27%)
Jan 07, 2021 9.250 10.51 9.250 10.31 985,958 +0.97(+10.39%)
Jan 06, 2021 9.010 9.430 9.010 9.340 503,778 +0.16(+1.74%)
Jan 05, 2021 9.140 9.370 8.954 9.180 459,745 +0.02(+0.22%)
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.