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 UNCHANGED
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 (%)
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%)
Jul 03, 2023 6.700 6.790 6.460 6.600 543,555 -0.01(-0.15%)
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%)
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.