Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mimedx Group Inc (NQ: MDXG )

6.270 +0.025 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Aug 29, 2014 7.030 7.040 7.040 7.040 320,700 +0.03(+0.43%)
Aug 28, 2014 6.780 7.030 6.740 7.010 637,227 +0.22(+3.24%)
Aug 27, 2014 6.860 6.860 6.860 6.790 267,338 -0.08(-1.16%)
Aug 26, 2014 6.940 7.010 6.830 6.870 233,242 -0.07(-1.01%)
Aug 25, 2014 7.000 7.170 6.910 6.940 232,547 -0.03(-0.43%)
Aug 22, 2014 6.880 7.010 6.840 6.970 164,140 +0.11(+1.60%)
Aug 21, 2014 6.870 6.910 6.750 6.860 235,944 -0.05(-0.72%)
Aug 20, 2014 7.050 7.099 6.910 6.910 295,719 -0.15(-2.12%)
Aug 19, 2014 7.070 7.170 7.030 7.060 416,442 -0.03(-0.42%)
Aug 18, 2014 7.190 7.190 7.010 7.090 286,810 +0.01(+0.14%)
Aug 15, 2014 7.170 7.180 6.990 7.080 310,273 +0.01(+0.14%)
Aug 14, 2014 6.920 7.120 6.920 7.070 275,288 +0.12(+1.73%)
Aug 13, 2014 6.840 7.120 6.750 6.950 534,323 +0.07(+1.02%)
Aug 12, 2014 6.850 6.950 6.740 6.880 303,131 -0.04(-0.58%)
Aug 11, 2014 6.590 7.050 6.532 6.920 471,929 +0.40(+6.13%)
Aug 08, 2014 6.700 6.880 6.530 6.520 733,067 -0.17(-2.54%)
Aug 07, 2014 7.020 7.110 6.510 6.690 738,529 -0.29(-4.15%)
Aug 06, 2014 6.960 7.110 6.900 6.980 372,012 -0.07(-0.99%)
Aug 05, 2014 7.010 7.110 6.860 7.050 300,671 -0.03(-0.42%)
Aug 04, 2014 6.860 7.100 6.740 7.080 460,517 +0.27(+3.96%)
Aug 01, 2014 6.920 6.957 6.630 6.810 348,855 -0.10(-1.45%)
Jul 31, 2014 6.970 7.080 6.810 6.910 438,786 -0.19(-2.68%)
Jul 30, 2014 7.110 7.170 6.921 7.100 479,575 +0.07(+1.00%)
Jul 29, 2014 6.990 7.220 6.800 7.030 1,183,540 +0.75(+11.94%)
Jul 28, 2014 6.340 6.500 6.100 6.280 721,285 -0.02(-0.32%)
Jul 25, 2014 6.450 6.550 6.280 6.300 326,035 -0.23(-3.52%)
Jul 24, 2014 6.680 6.780 6.510 6.530 297,741 -0.12(-1.80%)
Jul 23, 2014 6.580 6.730 6.550 6.650 313,886 +0.08(+1.22%)
Jul 22, 2014 6.540 6.670 6.430 6.570 288,428 +0.09(+1.39%)
Jul 21, 2014 6.540 6.580 6.440 6.480 249,437 -0.13(-1.97%)
Jul 18, 2014 6.360 6.660 6.300 6.610 505,612 +0.23(+3.61%)
Jul 17, 2014 6.700 6.930 6.330 6.380 542,637 -0.39(-5.76%)
Jul 16, 2014 7.090 7.240 6.760 6.770 527,305 -0.25(-3.56%)
Jul 15, 2014 7.220 7.410 6.840 7.020 919,822 +0.01(+0.14%)
Jul 14, 2014 6.760 7.120 6.670 7.010 576,901 +0.34(+5.10%)
Jul 11, 2014 6.730 6.850 6.580 6.670 316,753 -0.10(-1.48%)
Jul 10, 2014 6.770 6.885 6.622 6.770 405,503 -0.05(-0.73%)
Jul 09, 2014 7.000 7.090 6.810 6.820 372,473 -0.13(-1.87%)
Jul 08, 2014 7.270 7.290 6.900 6.950 968,248 -0.32(-4.40%)
Jul 07, 2014 7.380 7.520 7.210 7.270 651,884 -0.17(-2.28%)
Jul 03, 2014 7.430 7.440 7.440 7.440 243,600 +0.04(+0.54%)
Jul 02, 2014 7.440 7.520 7.335 7.400 601,730 -0.07(-0.94%)
Jul 01, 2014 7.120 7.530 7.120 7.470 1,248,664 +0.38(+5.36%)
Jun 30, 2014 6.950 7.630 6.900 7.090 2,693,690 +0.15(+2.16%)
Jun 27, 2014 6.740 6.960 6.714 6.940 808,354 +0.15(+2.21%)
Jun 26, 2014 6.830 6.830 6.690 6.790 404,024 -0.01(-0.15%)
Jun 25, 2014 6.770 6.970 6.470 6.800 1,476,953 -0.04(-0.58%)
Jun 24, 2014 6.750 7.030 6.750 6.840 873,403 +0.09(+1.33%)
Jun 23, 2014 6.620 6.830 6.620 6.750 446,251 +0.07(+1.05%)
Jun 20, 2014 6.600 6.840 6.460 6.680 2,741,090 +0.26(+4.05%)
Jun 19, 2014 6.310 6.430 6.120 6.420 669,314 +0.17(+2.72%)
Jun 18, 2014 6.210 6.620 6.050 6.250 418,724 +0.03(+0.48%)
Jun 17, 2014 6.190 6.310 6.110 6.220 394,315 +0.05(+0.81%)
Jun 16, 2014 6.060 6.260 5.980 6.170 288,600 +0.13(+2.15%)
Jun 13, 2014 6.090 6.140 5.950 6.040 226,828 -0.01(-0.17%)
Jun 12, 2014 6.060 6.170 5.965 6.050 321,410 -0.04(-0.66%)
Jun 11, 2014 6.120 6.190 5.910 6.090 445,269 -0.10(-1.62%)
Jun 10, 2014 6.360 6.360 5.990 6.190 726,986 +0.19(+3.17%)
Jun 06, 2014 5.870 6.150 5.796 6.000 2,029,872 +0.13(+2.21%)
Jun 05, 2014 5.700 5.900 5.700 5.870 623,990 +0.16(+2.80%)
Jun 04, 2014 5.400 5.940 5.400 5.710 610,507 +0.30(+5.55%)
Jun 03, 2014 5.390 5.570 5.280 5.410 1,315,890 -0.04(-0.73%)
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.