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 (%)
Apr 24, 2013 5.990 5.990 5.990 5.990 0 +0.47(+8.51%)
Apr 23, 2013 5.320 5.770 5.290 5.520 288,137 +0.23(+4.35%)
Apr 22, 2013 5.000 5.400 4.950 5.290 235,355 +0.29(+5.80%)
Apr 19, 2013 5.010 5.080 4.920 5.000 54,355 -0.01(-0.20%)
Apr 18, 2013 5.000 5.030 4.760 5.010 139,078 +0.02(+0.40%)
Apr 17, 2013 4.990 5.000 4.800 4.990 102,812 +0.19(+3.96%)
Apr 16, 2013 5.005 5.090 4.760 4.800 118,680 -0.18(-3.61%)
Apr 15, 2013 5.040 5.070 4.820 4.980 196,955 -0.06(-1.19%)
Apr 12, 2013 4.960 5.190 4.930 5.040 116,772 +0.07(+1.41%)
Apr 11, 2013 4.875 5.000 4.800 4.970 95,672 +0.17(+3.54%)
Apr 10, 2013 4.980 4.980 4.760 4.800 145,130 -0.20(-4.00%)
Apr 09, 2013 4.990 5.090 4.910 5.000 49,725 +0.01(+0.20%)
Apr 08, 2013 4.960 5.100 4.860 4.990 115,504 +0.05(+1.01%)
Apr 05, 2013 5.160 5.190 4.880 4.940 85,885 -0.11(-2.18%)
Apr 04, 2013 5.000 5.050 4.740 5.050 91,535 +0.05(+1.00%)
Apr 03, 2013 5.100 5.140 4.950 5.000 73,647 -0.10(-1.96%)
Apr 02, 2013 5.110 5.280 5.060 5.100 85,727 -0.03(-0.58%)
Apr 01, 2013 5.090 5.340 5.090 5.130 58,863 +0.04(+0.79%)
Mar 28, 2013 5.000 5.190 4.990 5.090 103,572 +0.09(+1.80%)
Mar 27, 2013 4.990 5.090 4.820 5.000 149,056 +0.02(+0.40%)
Mar 26, 2013 5.320 5.320 4.710 4.980 189,942 -0.12(-2.35%)
Mar 25, 2013 5.250 5.410 5.000 5.100 136,738 -0.12(-2.30%)
Mar 22, 2013 5.470 5.470 5.220 5.220 119,654 -0.23(-4.22%)
Mar 21, 2013 5.450 5.480 5.300 5.450 183,514 +0.11(+2.06%)
Mar 20, 2013 5.280 5.400 5.260 5.340 114,049 +0.08(+1.52%)
Mar 19, 2013 5.340 5.380 5.250 5.260 145,166 +0.02(+0.38%)
Mar 18, 2013 4.770 5.250 4.765 5.240 615,926 +0.59(+12.69%)
Mar 15, 2013 5.270 5.320 4.320 4.650 1,476,333 -0.50(-9.71%)
Mar 14, 2013 5.900 5.900 4.640 5.150 608,514 -0.72(-12.27%)
Mar 13, 2013 5.930 5.930 5.780 5.870 233,382 +0.02(+0.34%)
Mar 12, 2013 5.850 5.900 5.760 5.850 598,712 +0.05(+0.86%)
Mar 11, 2013 5.700 5.930 5.550 5.800 598,423 +0.30(+5.45%)
Mar 08, 2013 5.350 5.500 5.300 5.500 438,375 +0.16(+3.00%)
Mar 07, 2013 5.150 5.340 5.030 5.340 705,238 +0.27(+5.33%)
Mar 06, 2013 5.040 5.170 4.950 5.070 419,372 +0.11(+2.22%)
Mar 05, 2013 4.990 5.150 4.920 4.960 387,604 -0.01(-0.20%)
Mar 04, 2013 4.790 4.990 4.790 4.970 413,594 +0.18(+3.76%)
Mar 01, 2013 4.680 5.000 4.560 4.790 563,303 +0.19(+4.13%)
Feb 28, 2013 4.680 4.680 4.550 4.600 59,475 -0.03(-0.65%)
Feb 27, 2013 4.600 4.630 4.510 4.630 104,275 +0.03(+0.65%)
Feb 26, 2013 4.550 4.600 4.550 4.600 87,149 +0.08(+1.77%)
Feb 22, 2013 4.500 4.550 4.390 4.520 90,790 +0.07(+1.57%)
Feb 21, 2013 4.635 4.650 4.450 4.450 96,400 -0.17(-3.68%)
Feb 20, 2013 4.610 4.650 4.600 4.620 106,491 -0.01(-0.22%)
Feb 19, 2013 4.610 4.650 4.590 4.630 97,951 +0.01(+0.22%)
Feb 15, 2013 4.660 4.700 4.600 4.620 216,650 -0.05(-1.07%)
Feb 14, 2013 4.430 4.760 4.360 4.670 616,025 +0.19(+4.24%)
Feb 13, 2013 4.340 4.500 4.310 4.480 331,162 +0.14(+3.23%)
Feb 12, 2013 4.350 4.350 4.280 4.340 213,760 -0.01(-0.23%)
Feb 11, 2013 4.340 4.350 4.250 4.350 125,684 +0.00(+0.00%)
Feb 08, 2013 4.300 4.350 4.290 4.350 94,685 +0.05(+1.16%)
Feb 07, 2013 4.300 4.310 4.220 4.300 84,538 -0.01(-0.23%)
Feb 06, 2013 4.350 4.350 4.260 4.310 32,706 -0.02(-0.46%)
Feb 04, 2013 4.340 4.340 4.280 4.330 112,694 +0.01(+0.23%)
Feb 01, 2013 4.350 4.350 4.260 4.320 48,167 -0.03(-0.69%)
Jan 31, 2013 4.210 4.350 4.180 4.350 192,414 +0.01(+0.23%)
Jan 30, 2013 4.210 4.340 4.200 4.340 299,135 +0.08(+1.88%)
Jan 29, 2013 4.280 4.340 4.220 4.260 177,702 -0.02(-0.47%)
Jan 28, 2013 4.300 4.300 4.200 4.280 175,825 -0.02(-0.47%)
Jan 25, 2013 4.390 4.390 4.260 4.300 243,913 -0.11(-2.49%)
Jan 24, 2013 4.290 4.430 4.210 4.410 433,473 +0.11(+2.56%)
Jan 23, 2013 4.250 4.300 4.210 4.300 175,037 +0.05(+1.18%)
Jan 22, 2013 4.215 4.250 4.170 4.250 118,246 +0.02(+0.47%)
Jan 18, 2013 4.250 4.250 4.140 4.230 80,690 -0.01(-0.24%)
Jan 17, 2013 4.375 4.375 4.210 4.240 490,395 -0.10(-2.30%)
Jan 16, 2013 4.370 4.390 4.260 4.340 264,833 +0.02(+0.46%)
Jan 15, 2013 4.400 4.440 4.310 4.320 157,977 -0.03(-0.69%)
Jan 14, 2013 4.350 4.390 4.270 4.350 121,406 +0.00(+0.00%)
Jan 12, 2013 4.270 4.350 4.150 4.350 223,422 +0.00(+0.00%)
Jan 11, 2013 4.270 4.350 4.150 4.350 223,422 +0.10(+2.35%)
Jan 10, 2013 4.300 4.300 4.190 4.250 185,369 +0.06(+1.43%)
Jan 09, 2013 4.200 4.440 4.160 4.190 212,892 +0.00(+0.00%)
Jan 08, 2013 4.260 4.360 4.090 4.190 297,780 -0.03(-0.71%)
Jan 07, 2013 4.220 4.290 4.060 4.220 242,308 +0.09(+2.18%)
Jan 04, 2013 4.000 4.200 4.000 4.130 301,254 +0.14(+3.51%)
Jan 03, 2013 3.970 4.240 3.960 3.990 392,131 +0.04(+1.01%)
Jan 02, 2013 3.900 4.000 3.840 3.950 269,717 +0.11(+2.86%)
Dec 31, 2012 3.850 3.860 3.700 3.840 156,504 -0.01(-0.26%)
Dec 28, 2012 3.710 3.900 3.630 3.850 111,368 +0.11(+2.94%)
Dec 27, 2012 3.500 3.740 3.400 3.740 164,787 +0.24(+6.86%)
Dec 26, 2012 3.570 3.600 3.390 3.500 133,237 -0.07(-1.96%)
Dec 24, 2012 3.360 3.600 3.360 3.570 351,220 +0.21(+6.25%)
Dec 21, 2012 3.260 3.370 3.150 3.360 487,678 +0.11(+3.38%)
Dec 20, 2012 3.230 3.380 3.230 3.250 738,663 +0.05(+1.56%)
Dec 19, 2012 3.305 3.330 3.180 3.200 246,124 -0.10(-3.03%)
Dec 18, 2012 3.300 3.370 3.290 3.300 180,921 +0.00(+0.00%)
Dec 17, 2012 3.260 3.400 3.260 3.300 144,548 +0.04(+1.23%)
Dec 14, 2012 3.450 3.450 3.210 3.260 173,504 -0.14(-4.12%)
Dec 13, 2012 3.520 3.590 3.400 3.400 51,203 -0.07(-2.02%)
Dec 12, 2012 3.670 3.670 3.400 3.470 146,284 -0.18(-4.93%)
Dec 11, 2012 3.760 3.790 3.540 3.650 310,069 -0.08(-2.14%)
Dec 10, 2012 3.740 3.800 3.690 3.730 391,514 +0.05(+1.36%)
Dec 07, 2012 3.570 3.680 3.570 3.680 655,938 +0.11(+3.08%)
Dec 06, 2012 3.410 3.600 3.400 3.570 667,559 +0.17(+4.85%)
Dec 05, 2012 3.390 3.490 3.330 3.405 510,633 +0.00(+0.15%)
Dec 04, 2012 3.380 3.430 3.290 3.400 190,119 +0.00(+0.00%)
Nov 30, 2012 3.380 3.440 3.240 3.400 223,592 +0.01(+0.29%)
Nov 29, 2012 3.360 3.440 3.320 3.390 104,634 +0.02(+0.59%)
Nov 28, 2012 3.490 3.490 3.360 3.370 85,346 -0.12(-3.44%)
Nov 27, 2012 3.490 3.500 3.400 3.490 117,340 +0.00(+0.00%)
Nov 26, 2012 3.500 3.560 3.400 3.490 328,946 +0.01(+0.29%)
Nov 24, 2012 3.310 3.490 3.250 3.480 96,123 +0.00(+0.00%)
Nov 23, 2012 3.310 3.490 3.250 3.480 96,123 +0.13(+3.88%)
Nov 21, 2012 3.160 3.400 3.140 3.350 332,667 +0.20(+6.35%)
Nov 20, 2012 3.070 3.240 3.070 3.150 131,877 +0.08(+2.61%)
Nov 19, 2012 2.700 3.240 2.680 3.070 595,562 +0.37(+13.70%)
Nov 16, 2012 2.690 2.700 2.680 2.700 119,669 +0.02(+0.75%)
Nov 15, 2012 2.600 2.690 2.600 2.680 43,198 +0.02(+0.75%)
Nov 14, 2012 2.640 2.660 2.470 2.660 128,776 +0.02(+0.76%)
Nov 13, 2012 2.680 2.710 2.610 2.640 40,400 -0.04(-1.49%)
Nov 12, 2012 2.700 2.770 2.620 2.680 45,286 -0.04(-1.47%)
Nov 09, 2012 2.700 2.790 2.700 2.720 21,500 -0.03(-1.09%)
Nov 08, 2012 2.680 2.750 2.660 2.750 33,246 +0.05(+1.85%)
Nov 07, 2012 2.860 2.860 2.700 2.700 78,702 -0.16(-5.59%)
Nov 06, 2012 2.890 2.890 2.850 2.860 32,892 -0.03(-1.04%)
Nov 05, 2012 2.900 2.900 2.830 2.890 66,060 -0.05(-1.70%)
Nov 02, 2012 2.900 2.940 2.840 2.940 54,426 +0.08(+2.80%)
Nov 01, 2012 3.000 3.000 2.850 2.860 124,576 -0.08(-2.72%)
Oct 31, 2012 2.670 2.990 2.670 2.940 414,261 +0.35(+13.51%)
Oct 26, 2012 2.590 2.590 2.590 0 -0.08(-3.00%)
Oct 25, 2012 2.720 2.720 2.640 2.670 27,444 -0.01(-0.37%)
Oct 24, 2012 2.680 2.720 2.680 2.680 28,401 +0.07(+2.68%)
Oct 23, 2012 2.720 2.720 2.310 2.610 85,478 -0.09(-3.33%)
Oct 19, 2012 2.700 2.740 2.680 2.700 44,058 +0.00(+0.00%)
Oct 18, 2012 2.670 2.700 2.670 2.700 35,834 +0.04(+1.50%)
Oct 17, 2012 2.710 2.770 2.660 2.660 28,518 -0.04(-1.48%)
Oct 16, 2012 2.720 2.800 2.690 2.700 52,462 +0.00(+0.00%)
Oct 15, 2012 2.700 2.750 2.700 2.700 28,717 +0.00(+0.00%)
Oct 12, 2012 2.730 2.730 2.680 2.700 17,323 -0.03(-1.10%)
Oct 11, 2012 2.770 2.800 2.700 2.730 38,360 -0.05(-1.80%)
Oct 10, 2012 2.760 2.880 2.700 2.780 130,298 -0.02(-0.71%)
Oct 09, 2012 2.800 2.800 2.750 2.800 51,300 +0.05(+1.82%)
Oct 08, 2012 2.770 2.770 2.680 2.750 47,925 +0.00(+0.00%)
Oct 06, 2012 2.820 2.900 2.750 2.750 72,971 +0.00(+0.00%)
Oct 05, 2012 2.820 2.900 2.750 2.750 72,971 -0.05(-1.79%)
Oct 04, 2012 2.900 2.950 2.800 2.800 176,209 -0.10(-3.45%)
Oct 03, 2012 2.950 2.950 2.860 2.900 52,550 -0.05(-1.69%)
Oct 02, 2012 2.990 3.000 2.920 2.950 136,827 -0.04(-1.34%)
Oct 01, 2012 2.950 2.990 2.950 2.990 46,175 +0.04(+1.36%)
Sep 28, 2012 2.980 2.990 2.900 2.950 57,084 +0.05(+1.72%)
Sep 27, 2012 2.990 2.990 2.900 2.900 30,772 +0.00(+0.00%)
Sep 26, 2012 3.000 3.000 2.830 2.900 102,618 -0.09(-3.01%)
Sep 25, 2012 2.900 3.000 2.800 2.990 148,450 +0.09(+3.10%)
Sep 24, 2012 2.850 2.900 2.740 2.900 74,684 +0.10(+3.57%)
Sep 21, 2012 2.790 2.800 2.750 2.800 15,867 +0.01(+0.36%)
Sep 20, 2012 2.860 2.860 2.670 2.790 55,700 -0.06(-2.11%)
Sep 19, 2012 2.840 2.890 2.730 2.850 127,065 +0.01(+0.35%)
Sep 18, 2012 2.860 2.890 2.780 2.840 122,667 +0.00(+0.00%)
Sep 17, 2012 2.780 2.900 2.750 2.840 85,214 -0.01(-0.35%)
Sep 14, 2012 2.740 2.850 2.690 2.850 430,633 +0.11(+4.01%)
Sep 13, 2012 2.700 2.740 2.660 2.740 3,648 +0.04(+1.48%)
Sep 12, 2012 2.690 2.700 2.660 2.700 123,546 +0.01(+0.37%)
Sep 11, 2012 2.670 2.700 2.660 2.690 118,489 +0.04(+1.51%)
Sep 10, 2012 2.730 2.740 2.650 2.650 55,150 -0.08(-2.93%)
Sep 07, 2012 2.780 2.780 2.700 2.730 85,410 -0.02(-0.73%)
Sep 06, 2012 2.790 2.790 2.740 2.750 134,980 +0.01(+0.36%)
Sep 05, 2012 2.790 2.790 2.700 2.740 64,322 -0.05(-1.79%)
Sep 04, 2012 2.770 2.790 2.710 2.790 70,439 +0.01(+0.36%)
Aug 31, 2012 2.790 2.790 2.760 2.780 41,486 -0.02(-0.71%)
Aug 30, 2012 2.780 2.800 2.750 2.800 65,810 +0.00(+0.00%)
Aug 29, 2012 2.790 2.800 2.750 2.800 63,252 +0.05(+1.82%)
Aug 27, 2012 2.640 2.970 2.640 2.750 190,527 +0.12(+4.56%)
Aug 24, 2012 2.690 2.690 2.610 2.630 10,985 -0.06(-2.23%)
Aug 23, 2012 2.700 2.720 2.650 2.690 23,346 -0.03(-1.10%)
Aug 22, 2012 2.670 2.740 2.590 2.720 120,244 +0.08(+3.03%)
Aug 21, 2012 2.600 2.640 2.550 2.640 214,348 +0.09(+3.53%)
Aug 20, 2012 2.270 2.590 2.270 2.550 100,072 +0.14(+5.81%)
Aug 17, 2012 2.400 2.410 2.400 2.410 14,333 -0.04(-1.63%)
Aug 16, 2012 2.290 2.490 2.290 2.450 96,001 +0.15(+6.52%)
Aug 15, 2012 2.240 2.300 2.210 2.300 41,635 +0.04(+1.77%)
Aug 14, 2012 2.290 2.290 2.250 2.260 24,050 -0.03(-1.31%)
Aug 13, 2012 2.280 2.390 2.260 2.290 268,028 +0.04(+1.78%)
Aug 11, 2012 2.290 2.290 2.200 2.250 48,700 +0.00(+0.00%)
Aug 10, 2012 2.290 2.290 2.200 2.250 48,700 -0.01(-0.44%)
Aug 09, 2012 2.270 2.290 2.210 2.260 60,200 -0.02(-0.88%)
Aug 08, 2012 2.340 2.340 2.230 2.280 61,485 -0.07(-2.98%)
Aug 07, 2012 2.340 2.380 2.300 2.350 88,014 +0.00(+0.00%)
Aug 06, 2012 2.300 2.350 2.270 2.350 73,328 +0.05(+2.17%)
Aug 03, 2012 2.440 2.440 2.290 2.300 94,814 -0.15(-6.12%)
Aug 02, 2012 2.320 2.450 2.320 2.450 61,867 +0.12(+5.15%)
Aug 01, 2012 2.360 2.360 2.180 2.330 74,330 +0.00(+0.00%)
Jul 31, 2012 2.470 2.470 1.950 2.330 145,320 -0.12(-4.90%)
Jul 30, 2012 2.580 2.580 2.430 2.450 45,071 -0.15(-5.77%)
Jul 27, 2012 2.580 2.600 2.500 2.600 28,432 +0.00(+0.00%)
Jul 26, 2012 2.730 2.730 2.460 2.600 85,500 -0.13(-4.76%)
Jul 25, 2012 2.750 2.790 2.600 2.730 104,327 -0.02(-0.73%)
Jul 24, 2012 2.750 2.750 2.700 2.750 55,405 +0.15(+5.77%)
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.