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 (%)
Nov 03, 2020 6.560 6.560 6.560 0 +0.46(+7.54%)
Nov 02, 2020 5.500 6.670 5.500 6.100 347,373 +0.78(+14.66%)
Oct 30, 2020 5.750 5.940 5.320 5.320 292,900 -0.43(-7.48%)
Oct 29, 2020 5.800 5.990 5.530 5.750 288,548 -0.05(-0.86%)
Oct 28, 2020 5.790 6.040 5.780 5.800 93,054 -0.04(-0.68%)
Oct 27, 2020 5.850 6.000 5.800 5.840 52,636 -0.07(-1.18%)
Oct 26, 2020 6.000 6.050 5.850 5.910 91,606 +0.05(+0.85%)
Oct 23, 2020 6.370 6.370 5.520 5.860 242,700 -0.52(-8.15%)
Oct 22, 2020 6.425 6.450 6.320 6.380 635,430 -0.03(-0.47%)
Oct 21, 2020 6.420 6.490 6.400 6.410 42,425 -0.06(-0.93%)
Oct 20, 2020 6.410 6.500 6.400 6.470 16,885 -0.08(-1.22%)
Oct 19, 2020 6.600 6.660 6.400 6.550 75,534 +0.03(+0.46%)
Oct 16, 2020 6.580 6.670 6.450 6.520 155,600 -0.07(-1.06%)
Oct 15, 2020 6.570 6.620 6.500 6.590 67,527 +0.01(+0.15%)
Oct 14, 2020 6.630 6.720 6.550 6.580 98,456 -0.16(-2.37%)
Oct 13, 2020 6.660 6.740 6.560 6.740 44,445 +0.03(+0.45%)
Oct 12, 2020 6.690 6.740 6.400 6.710 104,800 +0.03(+0.45%)
Oct 09, 2020 6.520 6.740 6.520 6.680 183,100 +0.07(+1.06%)
Oct 08, 2020 6.550 6.740 6.400 6.610 108,321 +0.11(+1.69%)
Oct 07, 2020 6.590 6.620 6.460 6.500 133,450 -0.11(-1.66%)
Oct 06, 2020 6.510 6.680 6.510 6.610 113,812 -0.04(-0.60%)
Oct 05, 2020 6.520 6.690 6.520 6.650 101,474 -0.02(-0.30%)
Oct 02, 2020 6.450 6.670 6.400 6.670 88,300 +0.17(+2.62%)
Oct 01, 2020 6.450 6.600 6.350 6.500 113,271 +0.14(+2.28%)
Sep 30, 2020 6.300 6.740 6.250 6.355 213,849 +0.00(+0.00%)
Sep 29, 2020 6.630 6.650 6.250 6.355 67,808 -0.26(-4.00%)
Sep 28, 2020 6.400 6.740 6.400 6.620 34,662 +0.22(+3.44%)
Sep 25, 2020 6.350 6.640 6.350 6.400 43,600 +0.05(+0.79%)
Sep 24, 2020 6.310 6.450 6.250 6.350 71,939 -0.09(-1.40%)
Sep 23, 2020 6.390 6.450 6.320 6.440 51,561 +0.16(+2.55%)
Sep 22, 2020 6.375 6.500 6.240 6.280 58,495 -0.07(-1.10%)
Sep 21, 2020 6.200 6.800 6.200 6.350 134,786 -0.13(-2.01%)
Sep 18, 2020 6.455 6.500 6.400 6.480 53,200 +0.03(+0.47%)
Sep 17, 2020 6.360 6.470 6.300 6.450 40,559 +0.02(+0.23%)
Sep 16, 2020 6.250 6.490 6.110 6.435 46,981 +0.18(+2.96%)
Sep 15, 2020 6.360 6.500 6.110 6.250 43,170 -0.05(-0.87%)
Sep 14, 2020 6.000 6.600 5.950 6.305 150,869 +0.43(+7.41%)
Sep 11, 2020 5.510 6.500 5.500 5.870 111,300 -0.18(-2.98%)
Sep 10, 2020 6.415 6.500 6.050 6.050 74,238 -0.40(-6.13%)
Sep 09, 2020 6.580 6.580 6.050 6.445 70,306 -0.05(-0.85%)
Sep 08, 2020 6.620 6.750 6.460 6.500 62,248 +0.00(+0.00%)
Sep 04, 2020 6.010 6.520 6.010 6.500 151,400 -0.10(-1.52%)
Sep 03, 2020 6.550 6.700 5.680 6.600 136,986 -0.10(-1.49%)
Sep 02, 2020 6.600 6.840 6.534 6.700 104,100 -0.10(-1.47%)
Sep 01, 2020 6.800 6.915 6.610 6.800 353,429 +0.00(+0.00%)
Aug 31, 2020 6.750 6.990 6.750 6.800 156,974 +0.00(+0.00%)
Aug 28, 2020 6.780 6.900 6.750 6.800 148,100 -0.10(-1.45%)
Aug 27, 2020 6.720 6.910 6.710 6.900 102,875 +0.01(+0.07%)
Aug 26, 2020 6.650 7.000 6.650 6.895 313,692 -0.06(-0.79%)
Aug 25, 2020 7.000 7.000 6.650 6.950 96,766 +0.13(+1.91%)
Aug 24, 2020 6.820 7.000 6.750 6.820 87,610 +0.07(+1.04%)
Aug 21, 2020 6.835 6.900 6.650 6.750 186,100 +0.03(+0.45%)
Aug 20, 2020 7.050 7.050 6.670 6.720 193,549 -0.16(-2.25%)
Aug 19, 2020 7.040 7.090 6.800 6.875 149,711 -0.07(-0.94%)
Aug 18, 2020 7.240 7.240 6.850 6.940 128,304 -0.06(-0.86%)
Aug 17, 2020 6.740 7.250 6.700 7.000 573,591 +0.43(+6.54%)
Aug 14, 2020 6.400 6.740 6.400 6.570 225,100 +0.20(+3.06%)
Aug 13, 2020 6.300 6.470 6.160 6.375 278,385 +0.16(+2.49%)
Aug 12, 2020 5.990 6.270 5.880 6.220 75,071 +0.24(+3.97%)
Aug 11, 2020 6.390 6.390 5.800 5.982 207,445 -0.13(-2.09%)
Aug 10, 2020 6.050 6.390 6.000 6.110 242,500 +0.10(+1.66%)
Aug 07, 2020 5.950 6.220 5.950 6.010 311,800 +0.01(+0.17%)
Aug 06, 2020 5.900 6.120 5.850 6.000 399,498 +0.10(+1.69%)
Aug 05, 2020 5.775 6.120 5.650 5.900 361,529 +0.20(+3.51%)
Aug 04, 2020 5.750 5.900 5.540 5.700 187,159 -0.07(-1.21%)
Aug 03, 2020 5.540 5.990 5.500 5.770 395,233 +0.23(+4.15%)
Jul 31, 2020 5.507 5.650 5.507 5.540 616,600 +0.04(+0.73%)
Jul 30, 2020 5.500 5.540 5.400 5.500 35,736 +0.00(+0.00%)
Jul 29, 2020 5.500 5.550 5.400 5.500 608,706 -0.02(-0.36%)
Jul 28, 2020 5.460 5.680 5.400 5.520 113,774 +0.06(+1.10%)
Jul 27, 2020 5.550 5.650 5.460 5.460 89,098 -0.04(-0.73%)
Jul 24, 2020 5.400 5.600 5.400 5.500 104,300 +0.08(+1.48%)
Jul 23, 2020 5.480 5.640 5.420 5.420 96,971 -0.02(-0.37%)
Jul 22, 2020 5.300 5.500 5.150 5.440 153,536 +0.32(+6.25%)
Jul 21, 2020 5.030 5.650 4.950 5.120 231,680 +0.06(+1.19%)
Jul 20, 2020 5.030 5.115 5.000 5.060 48,375 +0.03(+0.60%)
Jul 17, 2020 5.200 5.200 5.000 5.030 290,100 -0.17(-3.27%)
Jul 16, 2020 5.350 5.350 5.000 5.200 143,199 -0.15(-2.80%)
Jul 15, 2020 5.383 5.383 5.100 5.350 137,794 -0.04(-0.70%)
Jul 14, 2020 5.000 5.460 4.860 5.388 236,349 +0.39(+7.75%)
Jul 13, 2020 5.150 5.250 4.900 5.000 262,217 -0.15(-2.91%)
Jul 10, 2020 5.200 5.250 5.120 5.150 124,800 -0.10(-1.90%)
Jul 09, 2020 5.330 5.355 5.100 5.250 127,657 -0.10(-1.87%)
Jul 08, 2020 5.388 5.400 5.300 5.350 594,060 -0.05(-0.93%)
Jul 07, 2020 5.400 5.450 5.340 5.400 388,422 +0.00(+0.00%)
Jul 06, 2020 4.970 5.550 4.850 5.400 482,354 +0.41(+8.22%)
Jul 02, 2020 5.500 5.500 4.880 4.990 448,100 -0.41(-7.59%)
Jul 01, 2020 5.350 5.550 5.300 5.400 137,744 +0.00(+0.00%)
Jun 30, 2020 5.250 5.440 5.250 5.400 115,549 +0.15(+2.86%)
Jun 29, 2020 5.450 5.450 5.150 5.250 62,152 -0.15(-2.78%)
Jun 26, 2020 5.485 5.500 5.210 5.400 99,600 -0.05(-0.92%)
Jun 25, 2020 5.250 5.640 5.250 5.450 135,602 +0.10(+1.87%)
Jun 24, 2020 4.930 5.350 4.900 5.350 61,547 +0.34(+6.89%)
Jun 23, 2020 5.275 5.530 4.730 5.005 190,410 -0.25(-4.67%)
Jun 22, 2020 5.200 5.330 4.700 5.250 161,036 +0.06(+1.16%)
Jun 19, 2020 5.510 6.200 5.050 5.190 375,600 -0.31(-5.64%)
Jun 18, 2020 4.790 6.250 4.720 5.500 848,849 +0.82(+17.52%)
Jun 17, 2020 3.500 4.950 3.500 4.680 506,516 +1.15(+32.58%)
Jun 16, 2020 3.695 3.740 3.520 3.530 205,592 -0.12(-3.29%)
Jun 15, 2020 3.390 3.740 3.390 3.650 57,481 +0.18(+5.19%)
Jun 12, 2020 3.550 3.587 3.375 3.470 183,600 -0.09(-2.53%)
Jun 11, 2020 3.470 3.800 3.350 3.560 208,368 +0.05(+1.42%)
Jun 10, 2020 3.610 3.650 3.400 3.510 176,267 -0.07(-1.96%)
Jun 09, 2020 3.480 3.650 3.400 3.580 99,302 +0.11(+3.17%)
Jun 08, 2020 3.490 3.510 3.350 3.470 436,562 -0.03(-0.86%)
Jun 05, 2020 3.470 3.520 3.460 3.500 249,500 +0.04(+1.16%)
Jun 04, 2020 3.460 3.550 3.430 3.460 149,164 -0.04(-1.14%)
Jun 03, 2020 3.595 3.600 3.500 3.500 204,814 -0.10(-2.78%)
Jun 02, 2020 3.600 3.610 3.560 3.600 111,296 +0.00(+0.00%)
Jun 01, 2020 3.580 3.610 3.550 3.600 158,456 +0.01(+0.28%)
May 29, 2020 3.630 3.630 3.580 3.590 170,900 -0.04(-1.10%)
May 28, 2020 3.630 3.650 3.550 3.630 697,286 +0.00(+0.00%)
May 27, 2020 3.650 3.690 3.620 3.630 186,641 +0.01(+0.28%)
May 26, 2020 3.790 3.800 3.610 3.620 721,535 -0.17(-4.49%)
May 22, 2020 3.800 3.810 3.700 3.790 284,600 -0.02(-0.52%)
May 21, 2020 3.800 3.810 3.750 3.810 739,574 +0.00(+0.00%)
May 20, 2020 3.800 3.820 3.690 3.810 334,020 +0.01(+0.26%)
May 19, 2020 3.690 3.840 3.690 3.800 225,887 +0.10(+2.70%)
May 18, 2020 3.620 3.740 3.610 3.700 330,561 +0.08(+2.21%)
May 15, 2020 3.620 3.650 3.570 3.620 55,800 -0.02(-0.55%)
May 14, 2020 3.640 3.640 3.590 3.640 105,761 +0.02(+0.55%)
May 13, 2020 3.550 3.620 3.550 3.620 49,671 +0.02(+0.70%)
May 12, 2020 3.550 3.620 3.500 3.595 70,020 -0.01(-0.42%)
May 11, 2020 3.610 3.620 3.474 3.610 118,568 +0.04(+1.12%)
May 08, 2020 3.560 3.640 3.300 3.570 177,500 +0.00(+0.00%)
May 07, 2020 3.550 3.670 3.550 3.570 108,151 +0.03(+0.99%)
May 06, 2020 3.600 3.620 3.460 3.535 43,688 +0.10(+3.06%)
May 05, 2020 3.600 3.610 3.400 3.430 151,910 -0.12(-3.38%)
May 04, 2020 3.750 3.750 3.400 3.550 163,876 -0.20(-5.33%)
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.