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 (%)
Jul 29, 2016 7.470 7.500 7.350 7.490 786,641 +0.04(+0.54%)
Jul 28, 2016 7.530 7.540 7.350 7.450 996,827 -0.10(-1.32%)
Jul 27, 2016 7.480 7.570 7.390 7.550 897,825 +0.02(+0.27%)
Jul 26, 2016 7.480 7.650 7.210 7.530 2,764,650 -0.09(-1.18%)
Jul 25, 2016 7.760 7.770 7.610 7.620 622,249 -0.16(-2.06%)
Jul 22, 2016 7.770 7.850 7.700 7.780 640,913 +0.04(+0.52%)
Jul 21, 2016 7.850 7.945 7.710 7.740 870,072 -0.11(-1.40%)
Jul 20, 2016 7.680 7.880 7.680 7.850 775,644 +0.16(+2.08%)
Jul 19, 2016 7.760 7.843 7.650 7.690 832,596 -0.10(-1.28%)
Jul 18, 2016 8.010 8.030 7.770 7.790 999,662 -0.20(-2.50%)
Jul 15, 2016 7.980 8.065 7.850 7.990 940,545 +0.09(+1.14%)
Jul 14, 2016 8.040 8.110 7.870 7.900 954,969 -0.03(-0.38%)
Jul 13, 2016 8.150 8.260 7.890 7.930 1,397,083 -0.27(-3.29%)
Jul 12, 2016 8.500 8.590 8.060 8.200 1,715,565 +0.03(+0.37%)
Jul 11, 2016 8.320 8.320 8.150 8.170 660,838 -0.08(-0.97%)
Jul 08, 2016 8.170 8.380 8.110 8.250 682,516 +0.14(+1.73%)
Jul 07, 2016 8.080 8.170 7.965 8.110 367,671 +0.05(+0.62%)
Jul 05, 2016 8.250 8.314 7.995 8.060 523,150 -0.16(-1.95%)
Jul 01, 2016 8.000 8.220 8.220 8.220 912,800 +0.24(+3.01%)
Jun 30, 2016 7.850 7.995 7.765 7.980 984,234 +0.10(+1.27%)
Jun 29, 2016 7.650 7.880 7.560 7.880 915,896 +0.19(+2.47%)
Jun 28, 2016 7.250 7.710 7.235 7.690 1,290,990 +0.58(+8.16%)
Jun 27, 2016 7.470 7.520 7.100 7.110 880,302 -0.46(-6.08%)
Jun 24, 2016 7.530 7.880 7.480 7.570 1,374,957 -0.36(-4.54%)
Jun 23, 2016 7.710 7.930 7.640 7.930 622,373 +0.34(+4.48%)
Jun 22, 2016 7.600 7.800 7.470 7.590 428,554 +0.02(+0.26%)
Jun 21, 2016 7.650 7.680 7.480 7.570 583,697 -0.05(-0.72%)
Jun 20, 2016 7.560 7.680 7.480 7.625 515,801 +0.16(+2.07%)
Jun 17, 2016 7.650 7.880 7.460 7.470 994,048 -0.15(-1.97%)
Jun 16, 2016 7.650 7.735 7.460 7.620 445,603 -0.06(-0.78%)
Jun 15, 2016 7.760 7.880 7.650 7.680 597,068 -0.03(-0.39%)
Jun 14, 2016 7.770 7.859 7.640 7.710 505,597 -0.08(-1.03%)
Jun 13, 2016 7.860 7.960 7.670 7.790 425,616 -0.09(-1.14%)
Jun 10, 2016 7.860 8.000 7.790 7.880 460,073 -0.10(-1.25%)
Jun 09, 2016 8.100 8.160 7.930 7.980 469,587 -0.16(-1.97%)
Jun 08, 2016 8.090 8.145 7.900 8.140 488,110 +0.04(+0.49%)
Jun 07, 2016 8.200 8.200 7.990 8.100 619,360 -0.13(-1.58%)
Jun 06, 2016 8.200 8.365 7.860 8.230 845,804 +0.02(+0.24%)
Jun 03, 2016 8.230 8.350 8.070 8.210 959,887 -0.02(-0.24%)
Jun 02, 2016 7.930 8.240 7.890 8.230 873,258 +0.29(+3.65%)
Jun 01, 2016 7.860 8.030 7.750 7.940 1,118,196 +0.07(+0.89%)
May 31, 2016 7.950 8.000 7.810 7.870 1,078,440 -0.08(-1.01%)
May 27, 2016 7.800 7.950 7.950 7.950 851,800 +0.17(+2.19%)
May 26, 2016 7.600 7.890 7.510 7.780 988,651 +0.15(+1.97%)
May 25, 2016 7.630 7.700 7.420 7.630 853,695 +0.04(+0.53%)
May 24, 2016 7.300 7.670 7.240 7.590 1,679,293 +0.37(+5.12%)
May 23, 2016 7.060 7.340 7.060 7.220 1,132,687 +0.21(+3.00%)
May 20, 2016 6.940 7.010 6.900 7.010 813,228 +0.15(+2.19%)
May 19, 2016 6.950 7.109 6.790 6.860 580,741 -0.14(-2.00%)
May 18, 2016 6.830 7.068 6.830 7.000 657,872 +0.19(+2.79%)
May 17, 2016 6.930 7.000 6.775 6.810 1,126,717 -0.17(-2.44%)
May 16, 2016 6.830 7.000 6.750 6.980 1,245,539 +0.24(+3.56%)
May 13, 2016 6.820 7.080 6.640 6.740 1,199,383 +0.07(+1.05%)
May 12, 2016 6.710 6.910 6.648 6.670 838,646 +0.01(+0.15%)
May 11, 2016 6.960 6.980 6.660 6.660 1,109,921 -0.34(-4.86%)
May 10, 2016 7.180 7.290 6.940 7.000 916,707 -0.16(-2.17%)
May 09, 2016 7.080 7.277 7.050 7.155 1,248,074 +0.07(+0.92%)
May 06, 2016 7.120 7.300 6.960 7.090 1,033,404 -0.05(-0.70%)
May 05, 2016 7.120 7.205 7.050 7.140 681,313 +0.04(+0.56%)
May 04, 2016 7.140 7.255 7.000 7.100 1,186,822 -0.06(-0.84%)
May 03, 2016 7.340 7.455 7.065 7.160 1,419,491 -0.22(-2.98%)
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.