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 (%)
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%)
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.