Skip to main content

Mimedx Group Inc (NQ: MDXG )

7.700 +0.090 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.460 8.540 8.170 8.230 787,105 -0.26(-3.06%)
Feb 26, 2016 8.290 8.580 8.240 8.490 659,081 +0.24(+2.91%)
Feb 25, 2016 8.100 8.380 8.020 8.250 747,379 +0.16(+1.98%)
Feb 24, 2016 8.270 8.470 7.480 8.090 1,433,369 -0.23(-2.76%)
Feb 23, 2016 8.120 8.510 8.020 8.320 1,361,332 +0.20(+2.46%)
Feb 22, 2016 7.970 8.230 7.900 8.120 829,875 +0.24(+3.05%)
Feb 19, 2016 7.820 8.020 7.680 7.880 672,808 +0.05(+0.64%)
Feb 18, 2016 7.980 8.100 7.820 7.830 657,785 -0.17(-2.12%)
Feb 17, 2016 7.970 8.050 7.830 8.000 831,258 +0.10(+1.27%)
Feb 16, 2016 7.730 7.905 7.620 7.900 681,107 +0.31(+4.08%)
Feb 12, 2016 7.470 7.590 7.590 7.590 935,800 +0.16(+2.15%)
Feb 11, 2016 7.170 7.490 7.060 7.430 788,170 +0.09(+1.23%)
Feb 10, 2016 7.410 7.680 7.330 7.340 739,409 +0.03(+0.41%)
Feb 09, 2016 7.620 7.870 7.300 7.310 1,062,106 -0.43(-5.56%)
Feb 08, 2016 7.770 7.885 7.520 7.740 1,336,049 -0.11(-1.40%)
Feb 05, 2016 8.110 8.140 7.805 7.850 1,244,347 -0.31(-3.80%)
Feb 04, 2016 8.030 8.270 7.940 8.160 982,493 +0.09(+1.12%)
Feb 03, 2016 7.860 8.110 7.585 8.070 1,136,066 +0.25(+3.20%)
Feb 02, 2016 8.050 8.113 7.800 7.820 980,032 -0.31(-3.81%)
Feb 01, 2016 8.240 8.300 7.980 8.130 1,226,635 -0.19(-2.28%)
Jan 29, 2016 7.950 8.340 7.880 8.320 1,431,835 +0.40(+5.05%)
Jan 28, 2016 8.090 8.205 7.720 7.920 932,286 -0.11(-1.37%)
Jan 27, 2016 8.250 8.310 7.995 8.030 818,244 -0.21(-2.55%)
Jan 26, 2016 8.250 8.310 7.860 8.240 822,125 +0.02(+0.24%)
Jan 25, 2016 8.310 8.446 8.180 8.220 1,018,350 -0.14(-1.67%)
Jan 22, 2016 8.650 8.680 8.200 8.360 953,696 -0.15(-1.76%)
Jan 21, 2016 8.360 8.740 8.200 8.510 934,578 +0.06(+0.71%)
Jan 20, 2016 8.150 8.545 7.690 8.450 1,423,279 +0.31(+3.81%)
Jan 19, 2016 8.580 8.610 7.810 8.140 1,296,082 -0.38(-4.46%)
Jan 15, 2016 8.440 8.520 8.520 8.520 1,211,400 -0.14(-1.62%)
Jan 14, 2016 8.410 8.940 8.281 8.660 1,017,170 +0.23(+2.73%)
Jan 13, 2016 8.900 9.100 8.280 8.430 1,101,462 -0.46(-5.17%)
Jan 12, 2016 8.580 9.092 8.405 8.890 1,293,286 +0.44(+5.21%)
Jan 11, 2016 9.320 9.470 8.170 8.450 1,859,313 -0.10(-1.17%)
Jan 08, 2016 8.920 9.040 8.530 8.550 877,604 -0.19(-2.17%)
Jan 07, 2016 8.900 9.050 8.620 8.740 1,128,440 -0.16(-1.80%)
Jan 06, 2016 8.710 9.630 8.580 8.900 1,202,469 +0.04(+0.45%)
Jan 05, 2016 8.920 9.080 8.790 8.860 618,848 -0.10(-1.12%)
Jan 04, 2016 9.110 9.150 8.420 8.960 1,295,408 -0.41(-4.38%)
Dec 31, 2015 9.520 9.370 9.370 9.370 921,200 -0.16(-1.68%)
Dec 30, 2015 9.740 9.900 9.530 9.530 579,635 -0.31(-3.15%)
Dec 29, 2015 9.600 9.870 9.600 9.840 565,844 +0.23(+2.39%)
Dec 28, 2015 9.400 9.690 9.300 9.610 584,118 +0.21(+2.23%)
Dec 24, 2015 9.580 9.400 9.400 9.400 310,100 -0.21(-2.19%)
Dec 23, 2015 9.500 9.630 9.400 9.610 595,753 +0.15(+1.59%)
Dec 22, 2015 9.500 9.500 9.180 9.460 607,703 +0.11(+1.18%)
Dec 21, 2015 9.560 9.660 9.050 9.350 1,312,627 -0.19(-1.99%)
Dec 18, 2015 8.930 9.640 8.780 9.540 5,329,289 +0.62(+6.95%)
Dec 17, 2015 8.980 9.000 8.365 8.920 1,979,264 +0.82(+10.12%)
Dec 16, 2015 8.380 8.410 7.930 8.100 1,689,490 -0.19(-2.29%)
Dec 15, 2015 8.390 8.690 8.270 8.290 824,196 -0.02(-0.24%)
Dec 14, 2015 8.320 8.540 8.110 8.310 646,288 +0.02(+0.24%)
Dec 11, 2015 8.450 8.600 8.205 8.290 883,350 -0.35(-4.05%)
Dec 10, 2015 8.460 8.690 8.060 8.640 1,533,316 +0.15(+1.77%)
Dec 09, 2015 8.680 8.700 8.440 8.490 580,379 -0.25(-2.86%)
Dec 08, 2015 8.430 9.000 8.430 8.740 732,941 +0.24(+2.82%)
Dec 07, 2015 9.000 9.060 8.435 8.500 696,037 -0.50(-5.56%)
Dec 04, 2015 8.660 9.050 8.560 9.000 530,790 +0.31(+3.57%)
Dec 03, 2015 9.070 9.130 8.620 8.690 877,676 -0.38(-4.19%)
Dec 02, 2015 8.900 9.270 8.711 9.070 687,505 +0.14(+1.57%)
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.