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%)
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.