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

Mimedx Group Inc (NQ: MDXG )

6.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 6.340 6.390 6.155 6.160 542,394 -0.17(-2.69%)
Apr 17, 2024 6.270 6.405 6.200 6.330 875,032 +0.10(+1.61%)
Apr 16, 2024 6.310 6.350 6.190 6.230 487,711 -0.12(-1.89%)
Apr 15, 2024 6.440 6.470 6.340 6.350 503,722 -0.09(-1.40%)
Apr 12, 2024 6.580 6.620 6.390 6.440 514,312 -0.17(-2.57%)
Apr 11, 2024 6.610 6.635 6.465 6.610 888,776 +0.06(+0.92%)
Apr 10, 2024 6.790 6.950 6.450 6.550 1,132,250 -0.47(-6.70%)
Apr 09, 2024 6.900 7.020 6.840 7.020 496,757 +0.12(+1.74%)
Apr 08, 2024 7.040 7.040 6.875 6.900 620,254 -0.10(-1.43%)
Apr 05, 2024 6.970 7.090 6.920 7.000 499,664 -0.02(-0.28%)
Apr 04, 2024 7.060 7.170 7.000 7.020 834,969 +0.01(+0.14%)
Apr 03, 2024 6.880 7.115 6.802 7.010 884,506 +0.13(+1.89%)
Apr 02, 2024 7.370 7.405 6.835 6.880 1,370,344 -0.57(-7.65%)
Apr 01, 2024 7.670 7.730 7.300 7.450 1,095,622 -0.25(-3.25%)
Mar 28, 2024 7.610 7.710 7.595 7.700 943,504 +0.09(+1.18%)
Mar 27, 2024 7.640 7.820 7.240 7.610 1,821,742 -0.01(-0.13%)
Mar 26, 2024 7.920 7.920 7.610 7.620 739,261 -0.21(-2.68%)
Mar 25, 2024 8.050 8.120 7.780 7.830 746,715 -0.21(-2.61%)
Mar 22, 2024 8.170 8.170 8.020 8.040 576,860 -0.12(-1.47%)
Mar 21, 2024 8.270 8.430 8.150 8.160 799,549 -0.04(-0.49%)
Mar 20, 2024 8.000 8.220 8.000 8.200 650,972 +0.15(+1.86%)
Mar 19, 2024 7.860 8.095 7.850 8.050 941,375 +0.17(+2.16%)
Mar 18, 2024 7.860 7.970 7.750 7.880 868,926 +0.00(+0.00%)
Mar 15, 2024 7.720 7.960 7.720 7.880 1,836,671 +0.08(+1.03%)
Mar 14, 2024 7.900 7.910 7.710 7.800 1,009,507 -0.15(-1.89%)
Mar 13, 2024 8.000 8.100 7.900 7.950 1,197,997 -0.04(-0.50%)
Mar 12, 2024 8.030 8.100 7.965 7.990 903,673 -0.01(-0.12%)
Mar 11, 2024 8.140 8.160 7.955 8.000 1,091,756 -0.16(-1.96%)
Mar 08, 2024 8.280 8.360 8.100 8.160 570,220 +0.01(+0.12%)
Mar 07, 2024 8.070 8.240 8.060 8.150 565,218 +0.08(+0.99%)
Mar 06, 2024 8.060 8.150 7.910 8.070 661,587 +0.07(+0.88%)
Mar 05, 2024 8.160 8.270 7.995 8.000 649,726 -0.26(-3.15%)
Mar 04, 2024 8.750 8.800 8.185 8.260 823,259 -0.37(-4.29%)
Mar 01, 2024 8.310 8.730 8.290 8.630 1,695,131 +0.47(+5.76%)
Feb 29, 2024 9.000 9.039 8.100 8.160 2,090,623 -0.04(-0.49%)
Feb 28, 2024 8.340 8.340 8.080 8.200 779,527 -0.20(-2.38%)
Feb 27, 2024 8.260 8.460 8.090 8.400 791,061 +0.14(+1.69%)
Feb 26, 2024 8.150 8.330 8.060 8.260 598,765 +0.06(+0.73%)
Feb 23, 2024 8.170 8.260 8.075 8.200 523,902 +0.02(+0.24%)
Feb 22, 2024 8.030 8.210 8.000 8.180 630,618 +0.12(+1.49%)
Feb 21, 2024 8.010 8.100 7.950 8.060 788,608 +0.02(+0.25%)
Feb 20, 2024 8.000 8.075 7.940 8.040 610,968 -0.02(-0.25%)
Feb 16, 2024 8.200 8.200 8.005 8.060 532,219 -0.18(-2.18%)
Feb 15, 2024 8.140 8.240 7.975 8.240 828,074 +0.17(+2.11%)
Feb 14, 2024 8.070 8.170 7.960 8.070 887,330 +0.11(+1.38%)
Feb 13, 2024 8.020 8.240 7.920 7.960 817,737 -0.34(-4.10%)
Feb 12, 2024 7.940 8.310 7.930 8.300 729,078 +0.34(+4.27%)
Feb 09, 2024 7.810 8.020 7.790 7.960 575,273 +0.18(+2.31%)
Feb 08, 2024 7.780 7.930 7.710 7.780 609,958 +0.03(+0.39%)
Feb 07, 2024 7.800 7.830 7.720 7.750 541,451 -0.03(-0.39%)
Feb 06, 2024 7.630 7.790 7.610 7.780 816,030 +0.10(+1.30%)
Feb 05, 2024 7.700 7.769 7.640 7.680 748,564 -0.09(-1.16%)
Feb 02, 2024 7.750 7.875 7.665 7.770 630,646 -0.11(-1.40%)
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.