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

Mimedx Group Inc (NQ: MDXG )

6.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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%)
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.