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

Mimedx Group Inc (NQ: MDXG )

6.270 +0.025 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2015 10.47 10.60 10.18 10.35 997,599 -0.13(-1.24%)
Feb 26, 2015 9.770 10.49 9.540 10.48 1,562,064 +0.96(+10.08%)
Feb 25, 2015 9.600 9.760 9.400 9.520 596,950 -0.03(-0.31%)
Feb 24, 2015 9.590 9.650 9.420 9.550 573,736 -0.05(-0.52%)
Feb 23, 2015 9.860 9.949 9.510 9.600 762,729 -0.26(-2.59%)
Feb 20, 2015 9.960 9.980 9.630 9.855 1,919,345 +0.47(+5.06%)
Feb 19, 2015 9.000 9.430 8.960 9.380 1,442,428 +0.36(+3.99%)
Feb 18, 2015 8.830 9.070 8.710 9.020 1,025,915 +0.23(+2.62%)
Feb 17, 2015 8.780 8.850 8.540 8.790 652,452 +0.14(+1.62%)
Feb 13, 2015 8.450 8.650 8.650 8.650 629,300 +0.23(+2.73%)
Feb 12, 2015 8.350 8.480 8.220 8.420 388,847 +0.12(+1.45%)
Feb 11, 2015 8.090 8.340 8.090 8.300 488,520 +0.22(+2.72%)
Feb 10, 2015 8.240 8.300 8.060 8.080 411,672 -0.08(-0.98%)
Feb 09, 2015 8.230 8.460 8.100 8.160 540,472 -0.06(-0.73%)
Feb 06, 2015 8.330 8.430 8.110 8.220 896,347 -0.10(-1.20%)
Feb 05, 2015 8.250 8.490 8.222 8.320 1,070,158 +0.07(+0.85%)
Feb 04, 2015 8.250 8.375 7.950 8.250 1,093,469 -0.07(-0.84%)
Feb 03, 2015 8.080 8.340 7.970 8.320 542,295 +0.25(+3.10%)
Feb 02, 2015 8.200 8.310 7.920 8.070 566,427 -0.08(-1.04%)
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%)
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.