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

Mimedx Group Inc (NQ: MDXG )

6.430 -0.080 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2016 8.560 8.800 8.560 8.740 931,058 +0.17(+1.98%)
Mar 30, 2016 8.440 8.740 8.390 8.570 686,654 +0.21(+2.51%)
Mar 29, 2016 8.150 8.385 8.060 8.360 846,430 +0.21(+2.58%)
Mar 28, 2016 8.270 8.415 8.150 8.150 352,461 -0.10(-1.21%)
Mar 24, 2016 8.160 8.250 8.250 8.250 391,500 +0.03(+0.36%)
Mar 23, 2016 8.590 8.700 8.220 8.220 390,941 -0.38(-4.42%)
Mar 22, 2016 8.430 8.660 8.430 8.600 392,749 +0.07(+0.82%)
Mar 21, 2016 8.310 8.600 8.200 8.530 589,661 +0.22(+2.65%)
Mar 18, 2016 8.050 8.350 7.890 8.310 1,913,653 +0.31(+3.88%)
Mar 17, 2016 8.180 8.345 7.970 8.000 1,067,065 -0.17(-2.08%)
Mar 16, 2016 8.170 8.290 8.015 8.170 564,888 -0.01(-0.12%)
Mar 15, 2016 8.470 8.650 8.180 8.180 583,661 -0.35(-4.10%)
Mar 14, 2016 8.580 8.740 8.420 8.530 323,940 -0.05(-0.58%)
Mar 11, 2016 8.450 8.652 8.370 8.580 645,822 +0.20(+2.39%)
Mar 10, 2016 8.610 8.850 8.250 8.380 736,094 -0.19(-2.22%)
Mar 09, 2016 8.680 8.740 8.310 8.570 918,384 -0.03(-0.35%)
Mar 08, 2016 9.150 9.200 8.550 8.600 1,395,145 -0.65(-7.03%)
Mar 07, 2016 8.990 9.350 8.710 9.250 880,485 +0.24(+2.66%)
Mar 04, 2016 8.820 9.170 8.600 9.010 1,102,839 +0.17(+1.92%)
Mar 03, 2016 8.880 8.950 8.700 8.840 807,481 -0.07(-0.79%)
Mar 02, 2016 8.440 8.920 8.420 8.910 1,110,095 +0.45(+5.32%)
Mar 01, 2016 8.360 8.500 8.130 8.460 625,962 +0.23(+2.79%)
Feb 29, 2016 8.460 8.540 8.170 8.230 787,105 -0.26(-3.06%)
Feb 26, 2016 8.290 8.580 8.240 8.490 659,081 +0.24(+2.91%)
Feb 25, 2016 8.100 8.380 8.020 8.250 747,379 +0.16(+1.98%)
Feb 24, 2016 8.270 8.470 7.480 8.090 1,433,369 -0.23(-2.76%)
Feb 23, 2016 8.120 8.510 8.020 8.320 1,361,332 +0.20(+2.46%)
Feb 22, 2016 7.970 8.230 7.900 8.120 829,875 +0.24(+3.05%)
Feb 19, 2016 7.820 8.020 7.680 7.880 672,808 +0.05(+0.64%)
Feb 18, 2016 7.980 8.100 7.820 7.830 657,785 -0.17(-2.12%)
Feb 17, 2016 7.970 8.050 7.830 8.000 831,258 +0.10(+1.27%)
Feb 16, 2016 7.730 7.905 7.620 7.900 681,107 +0.31(+4.08%)
Feb 12, 2016 7.470 7.590 7.590 7.590 935,800 +0.16(+2.15%)
Feb 11, 2016 7.170 7.490 7.060 7.430 788,170 +0.09(+1.23%)
Feb 10, 2016 7.410 7.680 7.330 7.340 739,409 +0.03(+0.41%)
Feb 09, 2016 7.620 7.870 7.300 7.310 1,062,106 -0.43(-5.56%)
Feb 08, 2016 7.770 7.885 7.520 7.740 1,336,049 -0.11(-1.40%)
Feb 05, 2016 8.110 8.140 7.805 7.850 1,244,347 -0.31(-3.80%)
Feb 04, 2016 8.030 8.270 7.940 8.160 982,493 +0.09(+1.12%)
Feb 03, 2016 7.860 8.110 7.585 8.070 1,136,066 +0.25(+3.20%)
Feb 02, 2016 8.050 8.113 7.800 7.820 980,032 -0.31(-3.81%)
Feb 01, 2016 8.240 8.300 7.980 8.130 1,226,635 -0.19(-2.28%)
Jan 29, 2016 7.950 8.340 7.880 8.320 1,431,835 +0.40(+5.05%)
Jan 28, 2016 8.090 8.205 7.720 7.920 932,286 -0.11(-1.37%)
Jan 27, 2016 8.250 8.310 7.995 8.030 818,244 -0.21(-2.55%)
Jan 26, 2016 8.250 8.310 7.860 8.240 822,125 +0.02(+0.24%)
Jan 25, 2016 8.310 8.446 8.180 8.220 1,018,350 -0.14(-1.67%)
Jan 22, 2016 8.650 8.680 8.200 8.360 953,696 -0.15(-1.76%)
Jan 21, 2016 8.360 8.740 8.200 8.510 934,578 +0.06(+0.71%)
Jan 20, 2016 8.150 8.545 7.690 8.450 1,423,279 +0.31(+3.81%)
Jan 19, 2016 8.580 8.610 7.810 8.140 1,296,082 -0.38(-4.46%)
Jan 15, 2016 8.440 8.520 8.520 8.520 1,211,400 -0.14(-1.62%)
Jan 14, 2016 8.410 8.940 8.281 8.660 1,017,170 +0.23(+2.73%)
Jan 13, 2016 8.900 9.100 8.280 8.430 1,101,462 -0.46(-5.17%)
Jan 12, 2016 8.580 9.092 8.405 8.890 1,293,286 +0.44(+5.21%)
Jan 11, 2016 9.320 9.470 8.170 8.450 1,859,313 -0.10(-1.17%)
Jan 08, 2016 8.920 9.040 8.530 8.550 877,604 -0.19(-2.17%)
Jan 07, 2016 8.900 9.050 8.620 8.740 1,128,440 -0.16(-1.80%)
Jan 06, 2016 8.710 9.630 8.580 8.900 1,202,469 +0.04(+0.45%)
Jan 05, 2016 8.920 9.080 8.790 8.860 618,848 -0.10(-1.12%)
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.