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

Mimedx Group Inc (NQ: MDXG )

7.370 -0.130 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 30, 2015 8.420 8.500 8.150 8.155 632,511 -0.35(-4.06%)
Jan 29, 2015 8.360 8.580 8.310 8.500 556,273 +0.13(+1.55%)
Jan 28, 2015 8.560 8.666 8.350 8.370 597,918 -0.14(-1.65%)
Jan 27, 2015 8.490 8.710 8.220 8.510 817,620 -0.11(-1.28%)
Jan 26, 2015 8.590 8.625 8.350 8.620 822,811 -0.08(-0.92%)
Jan 23, 2015 8.530 8.750 8.465 8.700 413,495 +0.15(+1.75%)
Jan 22, 2015 8.410 8.650 8.140 8.550 580,454 +0.19(+2.27%)
Jan 21, 2015 8.390 8.523 8.252 8.360 607,624 -0.09(-1.07%)
Jan 20, 2015 8.740 8.800 8.340 8.450 816,500 -0.24(-2.76%)
Jan 16, 2015 8.350 8.740 8.200 8.690 1,328,307 +0.32(+3.82%)
Jan 15, 2015 8.680 8.750 8.190 8.370 1,174,898 -0.27(-3.13%)
Jan 14, 2015 8.720 8.880 8.600 8.640 576,066 -0.15(-1.71%)
Jan 13, 2015 8.800 8.990 8.520 8.790 1,156,497 +0.00(+0.00%)
Jan 12, 2015 9.250 9.480 8.780 8.790 1,800,202 -0.48(-5.18%)
Jan 09, 2015 9.460 9.640 9.190 9.270 2,230,634 -0.23(-2.42%)
Jan 08, 2015 9.800 9.800 9.410 9.500 1,225,943 -0.16(-1.66%)
Jan 07, 2015 9.590 9.660 9.340 9.660 1,360,060 +0.14(+1.47%)
Jan 06, 2015 9.380 9.590 8.920 9.520 2,719,342 -0.26(-2.66%)
Jan 05, 2015 9.650 10.07 9.560 9.780 1,308,910 +0.04(+0.41%)
Jan 02, 2015 10.05 10.05 9.030 9.740 5,405,920 -1.79(-15.52%)
Dec 31, 2014 11.16 11.53 11.53 11.53 1,600,300 +0.44(+3.97%)
Dec 30, 2014 11.24 11.31 11.05 11.09 232,991 -0.20(-1.77%)
Dec 29, 2014 11.25 11.29 11.01 11.29 343,600 +0.00(+0.00%)
Dec 26, 2014 11.25 11.43 11.11 11.29 310,064 +0.12(+1.07%)
Dec 24, 2014 11.05 11.17 11.17 11.17 402,500 +0.17(+1.55%)
Dec 23, 2014 11.72 11.72 10.72 11.00 1,106,791 -0.73(-6.22%)
Dec 22, 2014 11.86 11.97 11.56 11.73 576,189 -0.14(-1.18%)
Dec 19, 2014 11.41 11.97 11.23 11.87 1,554,542 +0.46(+4.03%)
Dec 18, 2014 11.13 11.50 11.05 11.41 816,985 +0.46(+4.20%)
Dec 17, 2014 10.70 10.99 10.58 10.95 634,531 +0.30(+2.82%)
Dec 16, 2014 10.87 11.08 10.65 10.65 563,886 -0.21(-1.93%)
Dec 15, 2014 11.06 11.44 10.63 10.86 1,395,463 -0.13(-1.18%)
Dec 12, 2014 11.13 11.18 10.96 10.99 463,961 -0.07(-0.63%)
Dec 11, 2014 11.22 11.49 11.03 11.06 398,090 -0.10(-0.90%)
Dec 10, 2014 11.57 11.61 11.15 11.16 611,990 -0.19(-1.63%)
Dec 09, 2014 10.63 11.41 10.55 11.35 1,135,737 +0.54(+4.95%)
Dec 08, 2014 10.82 10.99 10.76 10.81 889,638 -0.01(-0.09%)
Dec 05, 2014 10.66 10.90 10.66 10.82 1,808,851 +0.17(+1.60%)
Dec 04, 2014 10.90 10.98 10.63 10.65 579,630 -0.25(-2.29%)
Dec 03, 2014 10.95 11.05 10.85 10.90 443,031 -0.07(-0.64%)
Dec 02, 2014 10.86 11.14 10.86 10.97 379,823 +0.09(+0.83%)
Dec 01, 2014 11.10 11.27 10.85 10.88 447,584 -0.18(-1.63%)
Nov 28, 2014 11.11 11.28 11.05 11.06 287,331 +0.01(+0.09%)
Nov 26, 2014 11.00 11.05 11.05 11.05 531,700 +0.07(+0.64%)
Nov 25, 2014 10.93 11.25 10.87 10.98 1,282,216 +0.23(+2.14%)
Nov 24, 2014 10.48 10.98 10.47 10.75 804,040 +0.23(+2.19%)
Nov 21, 2014 10.73 10.74 10.36 10.52 403,151 -0.03(-0.28%)
Nov 20, 2014 10.50 10.64 10.35 10.55 480,765 +0.05(+0.48%)
Nov 19, 2014 10.85 10.85 10.50 10.50 499,884 -0.33(-3.05%)
Nov 18, 2014 10.34 10.99 10.34 10.83 900,552 +0.59(+5.76%)
Nov 17, 2014 10.35 10.60 10.10 10.24 485,421 -0.11(-1.06%)
Nov 14, 2014 10.48 10.50 10.19 10.35 496,587 -0.09(-0.86%)
Nov 13, 2014 10.24 10.69 10.10 10.44 624,202 +0.20(+1.95%)
Nov 12, 2014 10.05 10.24 9.930 10.24 447,276 +0.15(+1.49%)
Nov 11, 2014 10.13 10.22 9.930 10.09 582,391 -0.02(-0.20%)
Nov 10, 2014 10.25 10.25 9.980 10.11 836,328 -0.13(-1.27%)
Nov 07, 2014 10.12 10.27 9.910 10.24 563,958 +0.13(+1.29%)
Nov 06, 2014 10.35 10.35 10.03 10.11 613,025 -0.10(-0.98%)
Nov 05, 2014 10.24 10.39 10.06 10.21 461,590 +0.03(+0.29%)
Nov 04, 2014 10.18 10.37 9.880 10.18 591,318 -0.02(-0.20%)
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.