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

Mimedx Group Inc (NQ: MDXG )

6.290 +0.130 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 6.530 6.660 6.390 6.610 1,352,792 +0.15(+2.32%)
Jun 29, 2023 6.460 6.620 6.412 6.460 737,980 +0.04(+0.62%)
Jun 28, 2023 6.370 6.540 6.340 6.420 1,096,369 +0.02(+0.31%)
Jun 27, 2023 6.620 6.795 6.370 6.400 1,280,636 +0.05(+0.79%)
Jun 26, 2023 6.480 6.490 6.340 6.350 903,846 -0.10(-1.55%)
Jun 23, 2023 6.370 6.590 6.310 6.450 1,838,883 +0.08(+1.26%)
Jun 22, 2023 6.240 6.540 6.141 6.370 1,741,510 +0.10(+1.59%)
Jun 21, 2023 5.710 6.330 5.710 6.270 2,543,474 +0.42(+7.18%)
Jun 20, 2023 5.750 5.880 5.660 5.850 895,926 +0.12(+2.09%)
Jun 16, 2023 5.850 5.940 5.695 5.730 1,601,899 -0.02(-0.35%)
Jun 15, 2023 5.720 5.800 5.505 5.750 804,308 +0.04(+0.70%)
Jun 14, 2023 5.950 6.160 5.650 5.710 969,480 -0.23(-3.87%)
Jun 13, 2023 5.950 6.030 5.870 5.940 712,875 +0.04(+0.68%)
Jun 12, 2023 5.770 5.965 5.710 5.900 696,944 +0.14(+2.43%)
Jun 09, 2023 5.700 5.810 5.570 5.760 362,646 +0.12(+2.13%)
Jun 08, 2023 5.780 5.790 5.470 5.640 1,216,574 -0.14(-2.42%)
Jun 07, 2023 5.750 6.000 5.710 5.780 548,440 +0.03(+0.52%)
Jun 06, 2023 5.850 5.950 5.680 5.750 898,921 -0.07(-1.20%)
Jun 05, 2023 5.720 5.920 5.720 5.820 545,685 +0.04(+0.69%)
Jun 02, 2023 5.860 5.920 5.670 5.780 645,142 -0.01(-0.17%)
Jun 01, 2023 5.810 5.990 5.680 5.790 559,442 -0.07(-1.19%)
May 31, 2023 5.780 5.940 5.740 5.860 1,153,518 +0.09(+1.56%)
May 30, 2023 5.750 5.940 5.640 5.770 307,152 +0.00(+0.00%)
May 26, 2023 5.690 5.790 5.590 5.770 330,978 +0.09(+1.58%)
May 25, 2023 5.990 5.990 5.610 5.680 372,016 -0.28(-4.70%)
May 24, 2023 6.340 6.340 5.838 5.960 825,965 +0.07(+1.19%)
May 23, 2023 6.120 6.120 5.840 5.890 699,597 +0.06(+1.03%)
May 22, 2023 5.820 6.020 5.785 5.830 599,757 +0.06(+1.04%)
May 19, 2023 5.740 5.860 5.690 5.770 402,075 +0.14(+2.49%)
May 18, 2023 5.670 5.735 5.590 5.630 485,093 -0.05(-0.88%)
May 17, 2023 6.000 6.040 5.645 5.680 754,813 -0.31(-5.18%)
May 16, 2023 5.910 6.030 5.840 5.990 606,081 -0.07(-1.16%)
May 15, 2023 6.090 6.195 6.035 6.060 517,755 -0.08(-1.30%)
May 12, 2023 6.050 6.300 6.000 6.140 645,580 +0.12(+1.99%)
May 11, 2023 6.060 6.415 5.990 6.020 817,757 -0.04(-0.66%)
May 10, 2023 5.980 6.255 5.850 6.060 1,048,228 +0.12(+2.02%)
May 09, 2023 5.810 6.005 5.535 5.940 794,754 +0.12(+2.06%)
May 08, 2023 5.640 5.990 5.540 5.820 1,110,840 +0.08(+1.39%)
May 05, 2023 5.590 5.785 5.480 5.740 1,250,576 +0.21(+3.80%)
May 04, 2023 5.310 5.550 5.125 5.530 1,755,417 +0.22(+4.14%)
May 03, 2023 4.470 5.340 4.475 5.310 3,404,631 +1.50(+39.37%)
May 02, 2023 3.850 3.975 3.790 3.810 795,388 -0.04(-1.04%)
May 01, 2023 3.830 3.930 3.811 3.850 469,907 +0.02(+0.52%)
Apr 28, 2023 3.650 3.848 3.620 3.830 272,090 +0.18(+4.93%)
Apr 27, 2023 3.580 3.675 3.530 3.650 322,273 +0.10(+2.82%)
Apr 26, 2023 3.600 3.695 3.490 3.550 302,188 -0.10(-2.87%)
Apr 25, 2023 3.730 3.865 3.615 3.655 344,845 -0.12(-3.05%)
Apr 24, 2023 3.750 3.890 3.720 3.770 338,835 +0.02(+0.53%)
Apr 21, 2023 3.500 3.780 3.500 3.750 426,954 +0.23(+6.53%)
Apr 20, 2023 3.440 3.565 3.365 3.520 470,155 +0.11(+3.23%)
Apr 19, 2023 3.320 3.450 3.310 3.410 303,126 +0.05(+1.49%)
Apr 18, 2023 3.420 3.420 3.330 3.360 238,042 -0.03(-0.88%)
Apr 17, 2023 3.310 3.395 3.310 3.390 243,215 +0.08(+2.42%)
Apr 14, 2023 3.330 3.360 3.260 3.310 309,429 -0.02(-0.60%)
Apr 13, 2023 3.160 3.370 3.160 3.330 349,131 +0.18(+5.71%)
Apr 12, 2023 3.320 3.340 3.135 3.150 329,389 -0.15(-4.40%)
Apr 11, 2023 3.300 3.350 3.285 3.295 291,798 -0.00(-0.15%)
Apr 10, 2023 3.280 3.330 3.197 3.300 302,721 -0.02(-0.60%)
Apr 06, 2023 3.290 3.330 3.240 3.320 301,911 +0.05(+1.53%)
Apr 05, 2023 3.220 3.375 3.190 3.270 378,721 +0.06(+1.87%)
Apr 04, 2023 3.350 3.350 3.080 3.210 789,864 -0.13(-3.89%)
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.