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 30, 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, 2014 5.820 6.190 5.810 6.130 597,424 +0.33(+5.69%)
Mar 28, 2014 5.970 6.080 5.560 5.800 543,979 -0.19(-3.17%)
Mar 27, 2014 5.900 6.090 5.830 5.990 387,047 +0.07(+1.18%)
Mar 26, 2014 6.150 6.150 5.920 5.920 406,678 -0.20(-3.27%)
Mar 25, 2014 6.210 6.367 5.850 6.120 859,662 -0.03(-0.49%)
Mar 24, 2014 6.570 6.610 5.650 6.150 1,916,168 -0.06(-0.97%)
Mar 21, 2014 7.000 7.010 5.830 6.210 3,415,100 -0.78(-11.16%)
Mar 20, 2014 7.000 7.130 6.730 6.990 1,024,777 -0.01(-0.14%)
Mar 19, 2014 7.390 7.440 6.990 7.000 617,871 -0.42(-5.66%)
Mar 18, 2014 7.180 7.430 7.150 7.420 272,917 +0.23(+3.20%)
Mar 17, 2014 7.340 7.490 7.170 7.190 396,266 -0.13(-1.78%)
Mar 14, 2014 7.430 7.600 7.270 7.320 560,924 +0.02(+0.27%)
Mar 13, 2014 7.350 7.460 7.060 7.300 595,328 +0.01(+0.14%)
Mar 12, 2014 6.900 7.310 6.900 7.290 359,598 +0.38(+5.50%)
Mar 11, 2014 7.250 7.398 6.890 6.910 338,682 -0.32(-4.43%)
Mar 10, 2014 7.190 7.320 7.140 7.230 322,690 -0.01(-0.14%)
Mar 07, 2014 7.450 7.566 7.164 7.240 512,638 -0.14(-1.90%)
Mar 06, 2014 7.520 7.670 7.270 7.380 394,287 -0.09(-1.20%)
Mar 05, 2014 7.270 7.490 7.200 7.470 371,496 +0.16(+2.19%)
Mar 04, 2014 7.130 7.460 7.010 7.310 619,677 +0.27(+3.84%)
Mar 03, 2014 7.110 7.350 6.980 7.040 474,083 -0.11(-1.54%)
Feb 28, 2014 7.430 7.590 7.050 7.150 536,372 -0.25(-3.38%)
Feb 27, 2014 6.900 7.420 6.900 7.400 530,885 +0.34(+4.82%)
Feb 26, 2014 6.770 7.530 6.510 7.060 2,027,612 -0.18(-2.49%)
Feb 25, 2014 7.150 7.300 7.050 7.240 400,206 +0.12(+1.69%)
Feb 24, 2014 7.335 7.335 6.990 7.120 609,475 -0.12(-1.66%)
Feb 21, 2014 7.430 7.480 7.150 7.240 443,151 -0.07(-0.96%)
Feb 20, 2014 7.180 7.460 7.140 7.310 524,539 +0.11(+1.53%)
Feb 19, 2014 7.130 7.300 7.020 7.200 518,352 +0.07(+0.98%)
Feb 18, 2014 7.010 7.130 6.810 7.130 653,086 +0.17(+2.44%)
Feb 14, 2014 7.010 6.960 6.960 6.960 624,800 -0.04(-0.57%)
Feb 13, 2014 6.860 7.074 6.860 7.000 614,968 +0.09(+1.30%)
Feb 12, 2014 6.970 7.230 6.850 6.910 630,085 -0.08(-1.14%)
Feb 11, 2014 7.040 7.138 6.800 6.990 703,831 -0.01(-0.14%)
Feb 10, 2014 7.000 7.700 6.990 7.000 1,439,423 +0.15(+2.19%)
Feb 07, 2014 7.170 7.190 6.510 6.850 2,070,940 -0.33(-4.60%)
Feb 06, 2014 7.360 7.380 7.140 7.180 494,910 -0.17(-2.31%)
Feb 05, 2014 7.150 7.390 7.000 7.350 618,022 +0.18(+2.51%)
Feb 04, 2014 7.380 7.600 7.150 7.170 555,746 -0.12(-1.65%)
Feb 03, 2014 7.810 7.950 7.130 7.290 551,451 -0.55(-7.02%)
Jan 31, 2014 7.750 7.950 7.610 7.840 313,281 -0.07(-0.88%)
Jan 30, 2014 7.740 8.020 7.560 7.910 327,748 +0.26(+3.40%)
Jan 29, 2014 7.700 7.730 7.420 7.650 490,736 -0.15(-1.92%)
Jan 28, 2014 7.530 7.870 7.525 7.800 410,320 +0.25(+3.31%)
Jan 27, 2014 8.010 8.080 7.100 7.550 822,029 -0.47(-5.86%)
Jan 24, 2014 8.150 8.250 7.750 8.020 1,061,671 -0.20(-2.43%)
Jan 23, 2014 8.320 8.320 8.140 8.220 276,812 -0.12(-1.44%)
Jan 22, 2014 8.480 8.510 8.270 8.340 402,088 -0.14(-1.65%)
Jan 21, 2014 8.370 8.500 8.252 8.480 560,605 +0.17(+2.05%)
Jan 17, 2014 8.530 8.310 8.310 8.310 592,900 -0.22(-2.58%)
Jan 16, 2014 8.100 8.550 8.000 8.530 638,055 +0.46(+5.70%)
Jan 15, 2014 8.080 8.140 7.960 8.070 386,975 -0.01(-0.12%)
Jan 14, 2014 7.910 8.090 7.900 8.080 333,124 +0.20(+2.54%)
Jan 13, 2014 8.050 8.230 7.790 7.880 457,613 -0.23(-2.84%)
Jan 10, 2014 7.980 8.130 7.870 8.110 392,222 +0.12(+1.50%)
Jan 09, 2014 7.990 8.090 7.760 7.990 419,030 +0.05(+0.63%)
Jan 08, 2014 7.950 8.090 7.877 7.940 400,650 -0.04(-0.50%)
Jan 07, 2014 7.790 8.005 7.780 7.980 601,964 +0.20(+2.57%)
Jan 06, 2014 8.300 8.325 7.690 7.780 1,292,169 -0.65(-7.71%)
Jan 03, 2014 8.450 8.540 8.291 8.430 566,653 -0.02(-0.24%)
Jan 02, 2014 8.660 8.680 8.303 8.450 675,299 -0.29(-3.32%)
Dec 31, 2013 8.760 8.740 8.740 8.740 470,500 +0.04(+0.46%)
Dec 30, 2013 8.450 8.700 8.360 8.700 491,722 +0.30(+3.57%)
Dec 27, 2013 8.590 8.730 8.361 8.400 618,114 -0.17(-1.98%)
Dec 26, 2013 8.390 8.610 8.350 8.570 653,964 +0.18(+2.15%)
Dec 24, 2013 8.310 8.420 8.310 8.390 405,361 +0.02(+0.24%)
Dec 23, 2013 8.250 8.455 8.100 8.370 1,236,808 +0.13(+1.58%)
Dec 20, 2013 7.830 8.500 7.770 8.240 2,406,462 +0.49(+6.32%)
Dec 19, 2013 8.250 8.250 7.650 7.750 1,173,318 -0.05(-0.64%)
Dec 18, 2013 7.710 7.870 7.579 7.800 586,699 +0.08(+1.04%)
Dec 17, 2013 7.900 7.910 7.520 7.720 885,481 -0.21(-2.65%)
Dec 16, 2013 7.950 7.960 7.750 7.930 665,211 +0.16(+2.06%)
Dec 13, 2013 7.820 8.000 7.600 7.770 1,271,848 -0.16(-2.02%)
Dec 12, 2013 7.280 8.020 7.150 7.930 5,523,625 +0.96(+13.77%)
Dec 11, 2013 6.850 7.150 6.770 6.970 726,636 +0.20(+2.95%)
Dec 10, 2013 6.870 6.875 6.750 6.770 264,288 -0.13(-1.88%)
Dec 09, 2013 6.650 6.930 6.530 6.900 562,184 -0.08(-1.15%)
Dec 06, 2013 6.830 7.010 6.830 6.980 0 +0.13(+1.90%)
Dec 05, 2013 6.740 7.030 6.740 6.850 0 +0.09(+1.33%)
Dec 04, 2013 7.000 7.000 6.600 6.760 0 -0.18(-2.59%)
Dec 03, 2013 6.550 6.990 6.550 6.940 0 +0.45(+6.93%)
Dec 02, 2013 6.360 6.980 6.271 6.490 1,181,013 +0.19(+3.02%)
Nov 29, 2013 6.020 6.580 5.980 6.300 0 +0.35(+5.88%)
Nov 27, 2013 5.920 6.010 5.755 5.950 0 +0.07(+1.19%)
Nov 26, 2013 5.950 5.960 5.860 5.880 0 -0.08(-1.34%)
Nov 25, 2013 5.990 6.030 5.860 5.960 529,658 +0.01(+0.17%)
Nov 22, 2013 5.950 5.990 5.880 5.950 0 +0.00(+0.00%)
Nov 21, 2013 5.840 5.950 5.770 5.950 288,668 +0.15(+2.59%)
Nov 20, 2013 5.860 6.000 5.760 5.800 0 -0.04(-0.68%)
Nov 19, 2013 5.500 5.980 5.500 5.840 928,828 +0.32(+5.80%)
Nov 18, 2013 5.560 5.600 5.450 5.520 0 -0.03(-0.54%)
Nov 15, 2013 5.430 5.700 5.430 5.550 0 +0.01(+0.18%)
Nov 14, 2013 5.570 5.680 5.420 5.540 217,509 -0.07(-1.25%)
Nov 12, 2013 5.650 5.710 5.510 5.610 0 -0.03(-0.53%)
Nov 11, 2013 5.690 5.710 5.570 5.640 0 -0.07(-1.23%)
Nov 08, 2013 5.380 5.740 5.270 5.710 0 +0.31(+5.74%)
Nov 07, 2013 5.750 5.750 5.380 5.400 230,856 -0.34(-5.92%)
Nov 06, 2013 5.470 5.760 5.460 5.740 395,566 +0.28(+5.13%)
Nov 05, 2013 5.370 5.520 5.260 5.460 220,506 +0.06(+1.11%)
Nov 04, 2013 5.410 5.450 5.280 5.400 310,309 -0.06(-1.10%)
Nov 01, 2013 5.290 5.510 5.280 5.460 0 +0.16(+3.02%)
Oct 31, 2013 5.400 5.500 5.238 5.300 0 -0.04(-0.75%)
Oct 30, 2013 5.870 5.942 5.260 5.340 618,194 -0.15(-2.73%)
Oct 29, 2013 5.600 5.660 5.400 5.490 0 +0.00(+0.00%)
Oct 28, 2013 5.810 5.990 5.410 5.490 0 -0.36(-6.15%)
Oct 25, 2013 5.580 5.980 5.530 5.850 0 +0.30(+5.41%)
Oct 24, 2013 5.410 5.600 5.260 5.550 296,632 +0.16(+2.97%)
Oct 23, 2013 5.350 5.430 5.240 5.390 323,214 +0.01(+0.19%)
Oct 22, 2013 5.700 5.740 5.220 5.380 599,028 -0.24(-4.27%)
Oct 21, 2013 5.160 5.740 5.115 5.620 1,271,190 +0.46(+8.91%)
Oct 18, 2013 5.150 5.170 4.910 5.160 722,696 +0.12(+2.38%)
Oct 17, 2013 4.900 5.050 4.680 5.040 908,531 +0.34(+7.23%)
Oct 16, 2013 4.680 4.990 4.410 4.700 1,053,922 +0.01(+0.21%)
Oct 15, 2013 4.900 4.900 4.654 4.690 204,099 -0.23(-4.67%)
Oct 14, 2013 4.780 4.930 4.620 4.920 228,456 +0.06(+1.23%)
Oct 11, 2013 4.950 4.950 4.730 4.860 0 -0.08(-1.62%)
Oct 10, 2013 4.650 5.000 4.650 4.940 278,387 +0.38(+8.33%)
Oct 09, 2013 4.930 4.930 4.510 4.560 0 -0.35(-7.13%)
Oct 08, 2013 4.910 5.130 4.820 4.910 340,508 +0.01(+0.20%)
Oct 07, 2013 4.780 5.165 4.560 4.900 0 +0.10(+2.08%)
Oct 04, 2013 4.850 4.870 4.620 4.800 0 +0.27(+5.96%)
Oct 03, 2013 4.520 4.660 4.500 4.530 0 +0.07(+1.57%)
Oct 02, 2013 4.790 4.850 4.440 4.460 395,697 -0.35(-7.28%)
Oct 01, 2013 4.500 4.830 4.290 4.810 957,682 +0.56(+13.18%)
Sep 27, 2013 4.230 4.400 4.190 4.250 0 +0.00(+0.00%)
Sep 26, 2013 4.110 4.520 4.090 4.250 499,052 +0.13(+3.16%)
Sep 25, 2013 4.200 4.500 4.060 4.120 431,684 +0.01(+0.24%)
Sep 24, 2013 4.030 4.110 4.000 4.110 239,288 +0.06(+1.48%)
Sep 23, 2013 3.910 4.080 3.860 4.050 194,144 +0.15(+3.85%)
Sep 20, 2013 4.020 4.040 3.900 3.900 0 -0.13(-3.23%)
Sep 19, 2013 3.970 4.040 3.880 4.030 184,960 +0.05(+1.26%)
Sep 18, 2013 4.000 4.000 3.900 3.980 0 -0.03(-0.75%)
Sep 17, 2013 3.970 4.020 3.880 4.010 0 +0.06(+1.52%)
Sep 16, 2013 4.060 4.120 3.940 3.950 0 -0.07(-1.74%)
Sep 13, 2013 4.040 4.130 3.960 4.020 0 +0.00(+0.00%)
Sep 12, 2013 3.850 4.100 3.700 4.020 0 +0.09(+2.29%)
Sep 11, 2013 3.910 4.010 3.900 3.930 0 +0.00(+0.00%)
Sep 10, 2013 4.000 4.150 3.850 3.930 706,375 -0.12(-2.96%)
Sep 09, 2013 4.130 4.190 3.900 4.050 0 -0.15(-3.57%)
Sep 06, 2013 4.690 4.694 4.130 4.200 0 -0.41(-8.89%)
Sep 05, 2013 4.640 4.790 4.220 4.610 2,108,042 +0.76(+19.77%)
Sep 04, 2013 6.050 6.210 1.810 3.849 4,783,773 -2.21(-36.49%)
Sep 03, 2013 6.200 6.390 6.000 6.060 132,800 -0.11(-1.78%)
Aug 30, 2013 6.420 6.440 6.160 6.170 0 -0.27(-4.19%)
Aug 29, 2013 6.270 6.500 6.220 6.440 324,547 +0.15(+2.38%)
Aug 28, 2013 6.190 6.340 6.100 6.290 0 +0.08(+1.29%)
Aug 27, 2013 6.140 6.350 6.000 6.210 237,944 +0.02(+0.32%)
Aug 26, 2013 6.240 6.300 6.180 6.190 0 -0.04(-0.64%)
Aug 23, 2013 5.980 6.240 5.978 6.230 0 +0.23(+3.83%)
Aug 22, 2013 5.890 6.000 5.810 6.000 77,414 +0.10(+1.69%)
Aug 21, 2013 5.850 5.950 5.800 5.900 0 +0.07(+1.20%)
Aug 20, 2013 5.660 6.100 5.611 5.830 412,025 +0.25(+4.48%)
Aug 19, 2013 5.550 5.830 5.550 5.580 136,886 -0.01(-0.18%)
Aug 16, 2013 5.800 5.895 5.560 5.590 0 -0.25(-4.28%)
Aug 15, 2013 6.020 6.020 5.720 5.840 339,420 -0.22(-3.63%)
Aug 14, 2013 6.070 6.398 5.940 6.060 743,442 +0.02(+0.33%)
Aug 13, 2013 5.660 6.200 5.650 6.040 1,036,185 +0.36(+6.34%)
Aug 12, 2013 5.660 5.770 5.650 5.680 183,885 -0.01(-0.18%)
Aug 09, 2013 5.810 5.830 5.590 5.690 194,615 -0.10(-1.73%)
Aug 08, 2013 5.680 5.900 5.552 5.790 328,173 +0.01(+0.17%)
Aug 07, 2013 6.300 6.350 5.450 5.780 562,055 -0.51(-8.11%)
Aug 06, 2013 6.480 6.490 6.290 6.290 349,312 -0.16(-2.48%)
Aug 05, 2013 6.330 6.600 6.324 6.450 333,257 +0.14(+2.22%)
Aug 02, 2013 6.300 6.440 6.270 6.310 222,573 -0.01(-0.16%)
Aug 01, 2013 6.730 6.747 6.270 6.320 443,700 +0.06(+0.96%)
Jul 31, 2013 6.400 6.750 6.240 6.260 0 -0.01(-0.16%)
Jul 30, 2013 5.960 6.500 5.890 6.270 0 +0.33(+5.56%)
Jul 29, 2013 5.870 5.970 5.810 5.940 0 +0.05(+0.85%)
Jul 26, 2013 5.610 5.940 5.560 5.890 0 +0.26(+4.62%)
Jul 25, 2013 5.590 5.630 5.470 5.630 0 +0.11(+1.99%)
Jul 24, 2013 5.920 5.920 5.450 5.520 0 -0.38(-6.44%)
Jul 23, 2013 5.960 5.980 5.860 5.900 0 -0.07(-1.17%)
Jul 22, 2013 5.900 6.060 5.955 5.970 0 +0.00(+0.00%)
Jul 19, 2013 5.800 5.980 5.800 5.970 0 +0.13(+2.23%)
Jul 18, 2013 5.660 5.850 5.620 5.840 0 +0.23(+4.10%)
Jul 17, 2013 6.060 6.060 5.570 5.610 737,885 -0.41(-6.81%)
Jul 16, 2013 6.060 6.140 5.930 6.020 0 -0.09(-1.47%)
Jul 15, 2013 5.780 6.250 5.320 6.110 0 -0.21(-3.32%)
Jul 12, 2013 6.390 6.400 6.210 6.320 0 -0.03(-0.47%)
Jul 11, 2013 6.320 6.430 6.210 6.350 0 +0.11(+1.76%)
Jul 10, 2013 6.610 6.610 6.160 6.240 0 -0.37(-5.60%)
Jul 09, 2013 6.620 6.720 6.550 6.610 0 +0.01(+0.15%)
Jul 08, 2013 6.830 6.920 6.499 6.600 0 -0.19(-2.80%)
Jul 05, 2013 6.750 6.790 6.610 6.790 0 +0.16(+2.41%)
Jul 03, 2013 7.000 7.000 6.500 6.630 0 -0.39(-5.56%)
Jul 02, 2013 7.000 7.070 6.900 7.020 0 -0.01(-0.14%)
Jul 01, 2013 6.990 7.130 6.940 7.030 0 -0.03(-0.42%)
Jun 28, 2013 6.730 7.070 6.120 7.060 11,996,606 -0.05(-0.70%)
Jun 26, 2013 7.460 7.500 7.030 7.110 0 -0.34(-4.56%)
Jun 25, 2013 7.400 7.730 7.260 7.450 0 +0.12(+1.64%)
Jun 24, 2013 7.280 7.370 7.100 7.330 0 +0.08(+1.10%)
Jun 21, 2013 7.240 7.270 7.190 7.250 1,868,576 +0.03(+0.42%)
Jun 20, 2013 7.150 7.250 7.110 7.220 0 -0.03(-0.41%)
Jun 19, 2013 7.250 7.260 7.164 7.250 0 +0.00(+0.07%)
Jun 18, 2013 7.250 7.270 7.160 7.245 0 +0.04(+0.62%)
Jun 17, 2013 7.030 7.250 6.990 7.200 0 +0.12(+1.69%)
Jun 14, 2013 7.150 7.200 7.060 7.080 0 -0.07(-0.98%)
Jun 13, 2013 7.060 7.240 7.040 7.150 179,151 +0.01(+0.14%)
Jun 12, 2013 7.250 7.250 7.060 7.140 139,938 -0.05(-0.70%)
Jun 11, 2013 7.240 7.270 7.060 7.190 273,020 -0.06(-0.83%)
Jun 10, 2013 7.140 7.260 6.870 7.250 0 +0.11(+1.54%)
Jun 07, 2013 7.290 7.300 7.080 7.140 0 -0.11(-1.52%)
Jun 06, 2013 7.000 7.350 7.000 7.250 0 +0.24(+3.42%)
Jun 05, 2013 6.920 7.050 6.850 7.010 0 -0.02(-0.28%)
Jun 04, 2013 6.900 7.040 6.900 7.030 0 +0.19(+2.78%)
Jun 03, 2013 7.210 7.210 6.810 6.840 332,999 -0.36(-5.00%)
May 31, 2013 7.180 7.200 6.980 7.200 333,683 -0.04(-0.55%)
May 30, 2013 7.210 7.270 7.000 7.240 0 +0.17(+2.40%)
May 29, 2013 7.200 7.200 6.810 7.070 293,629 -0.05(-0.70%)
May 28, 2013 7.000 7.210 6.960 7.120 126,025 +0.16(+2.30%)
May 24, 2013 7.200 7.200 6.840 6.960 0 -0.19(-2.66%)
May 23, 2013 7.300 7.330 7.100 7.150 228,912 -0.23(-3.12%)
May 22, 2013 7.290 7.450 7.110 7.380 0 +0.16(+2.22%)
May 21, 2013 7.430 7.500 7.190 7.220 0 -0.15(-2.04%)
May 20, 2013 7.260 7.470 7.080 7.370 0 +0.11(+1.52%)
May 17, 2013 7.230 7.500 6.850 7.260 0 +0.13(+1.82%)
May 16, 2013 6.600 7.250 6.200 7.130 897,365 +0.47(+7.06%)
May 15, 2013 6.790 6.800 6.600 6.660 0 +0.03(+0.45%)
May 13, 2013 6.500 6.650 6.450 6.630 0 +0.13(+2.00%)
May 10, 2013 6.500 6.650 6.400 6.500 0 -0.10(-1.52%)
May 09, 2013 6.600 6.600 6.400 6.600 0 +0.00(+0.00%)
May 08, 2013 6.550 6.600 6.370 6.600 0 -0.13(-1.93%)
May 07, 2013 6.500 6.750 6.450 6.730 0 +0.20(+3.06%)
May 06, 2013 6.780 6.800 6.470 6.530 0 -0.22(-3.26%)
May 03, 2013 6.950 6.950 6.730 6.750 0 -0.02(-0.30%)
May 02, 2013 6.590 6.830 6.400 6.770 0 +0.02(+0.30%)
May 01, 2013 6.990 7.090 6.051 6.750 0 -0.17(-2.46%)
Apr 30, 2013 6.900 7.040 6.770 6.920 0 +0.15(+2.22%)
Apr 29, 2013 6.800 6.880 6.610 6.770 647,568 +0.37(+5.78%)
Apr 26, 2013 6.080 6.720 6.060 6.400 317,806 +0.34(+5.61%)
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.