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 (%)
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%)
May 01, 2020 3.770 3.800 3.700 3.750 137,800 -0.19(-4.82%)
Apr 30, 2020 3.870 3.970 3.650 3.940 199,866 +0.14(+3.68%)
Apr 29, 2020 3.610 3.850 3.610 3.800 440,995 +0.18(+4.97%)
Apr 28, 2020 3.880 3.890 3.500 3.620 208,373 -0.25(-6.46%)
Apr 27, 2020 3.830 3.890 3.800 3.870 34,969 +0.08(+2.11%)
Apr 24, 2020 3.900 3.900 3.700 3.790 133,600 -0.04(-1.04%)
Apr 23, 2020 3.920 3.920 3.700 3.830 92,245 -0.09(-2.30%)
Apr 22, 2020 3.780 3.920 3.780 3.920 65,045 +0.22(+5.95%)
Apr 21, 2020 3.700 3.780 3.510 3.700 133,614 -0.01(-0.40%)
Apr 20, 2020 3.800 3.850 3.570 3.715 126,105 -0.10(-2.75%)
Apr 17, 2020 3.980 3.980 3.800 3.820 107,300 +0.12(+3.24%)
Apr 16, 2020 4.000 4.000 3.620 3.700 206,511 -0.22(-5.61%)
Apr 15, 2020 4.050 4.140 3.810 3.920 240,641 -0.28(-6.67%)
Apr 14, 2020 4.000 4.340 3.880 4.200 196,743 +0.45(+12.00%)
Apr 13, 2020 3.900 4.000 3.600 3.750 165,691 -0.25(-6.25%)
Apr 09, 2020 3.650 4.350 3.650 4.000 395,800 +0.40(+11.11%)
Apr 08, 2020 3.500 3.650 3.500 3.600 86,467 +0.11(+3.12%)
Apr 07, 2020 3.490 3.600 3.450 3.491 185,935 +0.07(+2.02%)
Apr 06, 2020 3.220 3.610 3.220 3.422 221,508 +0.22(+6.94%)
Apr 03, 2020 3.280 3.350 3.120 3.200 185,100 -0.07(-2.14%)
Apr 02, 2020 3.250 3.450 3.250 3.270 340,496 +0.02(+0.62%)
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.