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

Mimedx Group Inc (NQ: MDXG )

7.580 -0.120 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 7.650 7.750 7.505 7.580 368,063 -0.12(-1.56%)
Sep 21, 2023 7.750 7.750 7.570 7.700 388,370 -0.08(-1.03%)
Sep 20, 2023 7.840 8.025 7.780 7.780 538,354 -0.07(-0.89%)
Sep 19, 2023 7.570 7.850 7.495 7.850 598,509 +0.28(+3.70%)
Sep 18, 2023 7.520 7.580 7.395 7.570 502,669 +0.03(+0.40%)
Sep 15, 2023 7.710 7.740 7.425 7.540 2,358,651 -0.16(-2.08%)
Sep 14, 2023 7.660 7.760 7.640 7.700 382,436 +0.09(+1.18%)
Sep 13, 2023 7.950 7.960 7.592 7.610 402,602 -0.34(-4.28%)
Sep 12, 2023 8.160 8.285 7.935 7.950 530,431 -0.21(-2.57%)
Sep 11, 2023 7.990 8.200 7.890 8.160 649,017 +0.22(+2.77%)
Sep 08, 2023 7.690 7.970 7.610 7.940 519,792 +0.29(+3.79%)
Sep 07, 2023 7.680 7.760 7.570 7.650 535,781 -0.03(-0.39%)
Sep 06, 2023 7.510 7.700 7.350 7.680 489,224 +0.19(+2.54%)
Sep 05, 2023 7.670 7.720 7.465 7.490 495,070 -0.19(-2.47%)
Sep 01, 2023 7.470 7.730 7.470 7.680 812,079 +0.26(+3.50%)
Aug 31, 2023 7.360 7.470 7.320 7.420 1,248,713 +0.06(+0.82%)
Aug 30, 2023 7.260 7.419 7.260 7.360 549,408 +0.04(+0.55%)
Aug 29, 2023 7.320 7.440 7.290 7.320 586,912 -0.01(-0.14%)
Aug 28, 2023 7.420 7.520 7.320 7.330 282,247 -0.07(-0.95%)
Aug 25, 2023 7.260 7.495 7.260 7.400 458,230 +0.14(+1.93%)
Aug 24, 2023 7.560 7.580 7.250 7.260 368,487 -0.33(-4.35%)
Aug 23, 2023 7.380 7.630 7.370 7.590 543,011 +0.20(+2.71%)
Aug 22, 2023 7.400 7.530 7.325 7.390 366,503 +0.00(+0.00%)
Aug 21, 2023 7.470 7.500 7.305 7.390 428,535 -0.05(-0.67%)
Aug 18, 2023 7.240 7.480 7.150 7.440 477,909 +0.13(+1.78%)
Aug 17, 2023 7.380 7.450 7.250 7.310 476,867 -0.05(-0.68%)
Aug 16, 2023 7.470 7.555 7.260 7.360 472,318 -0.13(-1.74%)
Aug 15, 2023 7.420 7.630 7.360 7.490 538,045 +0.02(+0.27%)
Aug 14, 2023 7.500 7.525 7.360 7.470 459,606 -0.08(-1.06%)
Aug 11, 2023 7.630 7.630 7.525 7.550 585,585 -0.05(-0.66%)
Aug 10, 2023 7.510 7.910 7.510 7.600 1,500,980 +0.16(+2.15%)
Aug 09, 2023 7.380 7.525 7.350 7.440 797,375 +0.11(+1.50%)
Aug 08, 2023 7.450 7.520 7.270 7.330 801,225 -0.12(-1.61%)
Aug 07, 2023 7.720 7.750 7.450 7.450 658,225 -0.28(-3.62%)
Aug 04, 2023 7.710 7.890 7.610 7.730 726,042 -0.02(-0.26%)
Aug 03, 2023 7.770 8.215 7.740 7.750 1,087,909 +0.05(+0.65%)
Aug 02, 2023 8.550 8.600 7.500 7.700 1,510,585 -0.23(-2.90%)
Aug 01, 2023 8.020 8.200 7.795 7.930 1,219,474 -0.14(-1.73%)
Jul 31, 2023 7.950 8.130 7.860 8.070 724,096 +0.10(+1.25%)
Jul 28, 2023 7.750 8.080 7.750 7.970 883,776 +0.37(+4.87%)
Jul 27, 2023 7.750 7.940 7.565 7.600 848,997 -0.07(-0.91%)
Jul 26, 2023 7.650 7.700 7.530 7.670 553,717 +0.02(+0.26%)
Jul 25, 2023 7.440 7.730 7.280 7.650 675,217 +0.19(+2.55%)
Jul 24, 2023 7.550 7.570 7.320 7.460 536,534 -0.14(-1.84%)
Jul 21, 2023 7.590 7.790 7.520 7.600 941,340 +0.08(+1.06%)
Jul 20, 2023 7.520 7.670 7.390 7.520 866,505 -0.03(-0.40%)
Jul 19, 2023 7.610 7.775 7.550 7.550 911,397 -0.09(-1.18%)
Jul 18, 2023 7.710 7.880 7.455 7.640 1,321,967 +0.04(+0.53%)
Jul 17, 2023 6.890 7.610 6.860 7.600 1,770,169 +0.89(+13.26%)
Jul 14, 2023 6.530 6.780 6.460 6.710 915,442 +0.36(+5.67%)
Jul 13, 2023 6.680 6.710 6.350 6.350 541,910 -0.30(-4.51%)
Jul 12, 2023 6.600 6.670 6.490 6.650 529,619 +0.13(+1.99%)
Jul 11, 2023 6.610 6.670 6.460 6.520 391,697 -0.09(-1.36%)
Jul 10, 2023 6.540 6.660 6.520 6.610 627,505 +0.05(+0.76%)
Jul 07, 2023 6.560 6.640 6.525 6.560 441,028 +0.03(+0.46%)
Jul 06, 2023 6.390 6.560 6.290 6.530 491,714 +0.09(+1.40%)
Jul 05, 2023 6.550 6.550 6.300 6.440 814,373 -0.16(-2.42%)
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.