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

Mimedx Group Inc (OP: MDXG )

N/A UNCHANGED
Last Price Updated: 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 28, 2020 6.730 6.830 6.250 6.460 518,500 -0.39(-5.69%)
Feb 27, 2020 7.000 7.100 6.825 6.850 234,658 -0.28(-3.93%)
Feb 26, 2020 6.880 7.350 6.800 7.130 158,332 +0.19(+2.74%)
Feb 25, 2020 7.160 7.400 6.850 6.940 195,519 -0.21(-2.94%)
Feb 24, 2020 7.340 7.450 7.060 7.150 135,437 -0.39(-5.17%)
Feb 21, 2020 7.450 7.900 7.320 7.540 510,700 +0.03(+0.40%)
Feb 20, 2020 7.350 7.600 7.350 7.510 250,339 +0.16(+2.18%)
Feb 19, 2020 7.450 7.450 7.250 7.350 117,890 +0.02(+0.27%)
Feb 18, 2020 7.440 7.440 7.195 7.330 62,557 +0.03(+0.41%)
Feb 14, 2020 7.230 7.450 7.230 7.300 80,400 -0.09(-1.22%)
Feb 13, 2020 7.330 7.390 7.190 7.390 105,393 +0.09(+1.23%)
Feb 12, 2020 7.320 7.350 7.220 7.300 183,078 +0.00(+0.00%)
Feb 11, 2020 7.300 7.350 7.210 7.300 127,981 +0.00(+0.00%)
Feb 10, 2020 7.200 7.480 7.050 7.300 86,760 +0.06(+0.83%)
Feb 07, 2020 6.975 7.250 6.950 7.240 58,500 +0.29(+4.17%)
Feb 06, 2020 7.220 7.300 6.950 6.950 152,646 -0.25(-3.53%)
Feb 05, 2020 7.100 7.360 7.100 7.205 25,997 +0.10(+1.47%)
Feb 04, 2020 7.220 7.450 7.000 7.100 172,159 -0.13(-1.80%)
Feb 03, 2020 7.320 7.360 7.090 7.230 106,775 -0.15(-2.03%)
Jan 31, 2020 7.350 7.420 7.000 7.380 94,200 -0.02(-0.27%)
Jan 30, 2020 7.415 7.470 7.280 7.400 612,548 +0.04(+0.48%)
Jan 29, 2020 7.100 7.400 7.000 7.365 286,986 +0.28(+3.88%)
Jan 28, 2020 6.970 7.200 6.970 7.090 72,459 +0.12(+1.72%)
Jan 27, 2020 7.100 7.100 6.810 6.970 76,200 -0.11(-1.55%)
Jan 24, 2020 6.980 7.230 6.980 7.080 213,300 +0.10(+1.43%)
Jan 23, 2020 6.810 7.100 6.710 6.980 324,696 +0.14(+2.05%)
Jan 22, 2020 6.750 6.840 6.700 6.840 104,428 +0.12(+1.79%)
Jan 21, 2020 6.750 6.800 6.540 6.720 114,046 -0.02(-0.30%)
Jan 17, 2020 6.300 6.740 6.300 6.740 228,300 +0.40(+6.31%)
Jan 16, 2020 6.505 6.710 6.100 6.340 756,197 -0.22(-3.35%)
Jan 15, 2020 6.840 6.880 6.470 6.560 449,949 -0.24(-3.53%)
Jan 14, 2020 6.940 6.950 6.750 6.800 322,152 -0.14(-2.02%)
Jan 13, 2020 6.970 7.030 6.846 6.940 117,084 -0.09(-1.28%)
Jan 10, 2020 7.000 7.040 6.920 7.030 72,400 +0.01(+0.14%)
Jan 09, 2020 6.990 7.240 6.850 7.020 122,600 +0.02(+0.36%)
Jan 08, 2020 6.860 7.000 6.860 6.995 58,197 +0.13(+1.86%)
Jan 07, 2020 7.070 7.070 6.820 6.867 226,361 -0.13(-1.90%)
Jan 06, 2020 7.220 7.220 6.930 7.000 373,303 -0.17(-2.37%)
Jan 03, 2020 7.350 7.350 7.160 7.170 93,500 -0.13(-1.78%)
Jan 02, 2020 7.590 7.670 7.090 7.300 441,699 -0.28(-3.69%)
Dec 31, 2019 7.450 7.950 7.260 7.580 491,600 +0.08(+1.07%)
Dec 30, 2019 7.260 7.500 7.260 7.500 277,794 +0.25(+3.45%)
Dec 27, 2019 7.320 7.440 7.170 7.250 369,300 -0.17(-2.29%)
Dec 26, 2019 7.250 7.480 7.210 7.420 135,931 +0.14(+1.92%)
Dec 24, 2019 7.250 7.325 7.250 7.280 61,400 +0.02(+0.28%)
Dec 23, 2019 7.260 7.300 7.200 7.260 137,752 -0.01(-0.14%)
Dec 20, 2019 7.300 7.300 7.250 7.270 145,000 -0.02(-0.27%)
Dec 19, 2019 7.253 7.350 7.210 7.290 180,157 +0.01(+0.14%)
Dec 18, 2019 7.200 7.290 7.080 7.280 79,222 +0.08(+1.11%)
Dec 17, 2019 7.100 7.220 7.010 7.200 133,987 +0.10(+1.41%)
Dec 16, 2019 7.060 7.100 6.950 7.100 158,568 +0.04(+0.57%)
Dec 13, 2019 7.120 7.200 6.700 7.060 407,200 -0.08(-1.12%)
Dec 12, 2019 7.100 7.170 7.000 7.140 166,589 +0.07(+0.99%)
Dec 11, 2019 6.650 7.100 6.600 7.070 285,805 +0.37(+5.52%)
Dec 10, 2019 7.300 7.300 6.700 6.700 820,556 -0.60(-8.22%)
Dec 09, 2019 7.360 7.410 7.260 7.300 272,903 -0.11(-1.48%)
Dec 06, 2019 7.400 7.450 7.390 7.410 754,100 +0.02(+0.27%)
Dec 05, 2019 7.350 7.500 7.220 7.390 176,962 +0.05(+0.68%)
Dec 04, 2019 7.200 7.500 7.200 7.340 309,078 +0.14(+1.94%)
Dec 03, 2019 7.030 7.230 6.761 7.200 280,054 +0.15(+2.13%)
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.