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 (%)
Jan 31, 2014 7.750 7.950 7.610 7.840 313,281 -0.07(-0.88%)
Jan 30, 2014 7.740 8.020 7.560 7.910 327,748 +0.26(+3.40%)
Jan 29, 2014 7.700 7.730 7.420 7.650 490,736 -0.15(-1.92%)
Jan 28, 2014 7.530 7.870 7.525 7.800 410,320 +0.25(+3.31%)
Jan 27, 2014 8.010 8.080 7.100 7.550 822,029 -0.47(-5.86%)
Jan 24, 2014 8.150 8.250 7.750 8.020 1,061,671 -0.20(-2.43%)
Jan 23, 2014 8.320 8.320 8.140 8.220 276,812 -0.12(-1.44%)
Jan 22, 2014 8.480 8.510 8.270 8.340 402,088 -0.14(-1.65%)
Jan 21, 2014 8.370 8.500 8.252 8.480 560,605 +0.17(+2.05%)
Jan 17, 2014 8.530 8.310 8.310 8.310 592,900 -0.22(-2.58%)
Jan 16, 2014 8.100 8.550 8.000 8.530 638,055 +0.46(+5.70%)
Jan 15, 2014 8.080 8.140 7.960 8.070 386,975 -0.01(-0.12%)
Jan 14, 2014 7.910 8.090 7.900 8.080 333,124 +0.20(+2.54%)
Jan 13, 2014 8.050 8.230 7.790 7.880 457,613 -0.23(-2.84%)
Jan 10, 2014 7.980 8.130 7.870 8.110 392,222 +0.12(+1.50%)
Jan 09, 2014 7.990 8.090 7.760 7.990 419,030 +0.05(+0.63%)
Jan 08, 2014 7.950 8.090 7.877 7.940 400,650 -0.04(-0.50%)
Jan 07, 2014 7.790 8.005 7.780 7.980 601,964 +0.20(+2.57%)
Jan 06, 2014 8.300 8.325 7.690 7.780 1,292,169 -0.65(-7.71%)
Jan 03, 2014 8.450 8.540 8.291 8.430 566,653 -0.02(-0.24%)
Jan 02, 2014 8.660 8.680 8.303 8.450 675,299 -0.29(-3.32%)
Dec 31, 2013 8.760 8.740 8.740 8.740 470,500 +0.04(+0.46%)
Dec 30, 2013 8.450 8.700 8.360 8.700 491,722 +0.30(+3.57%)
Dec 27, 2013 8.590 8.730 8.361 8.400 618,114 -0.17(-1.98%)
Dec 26, 2013 8.390 8.610 8.350 8.570 653,964 +0.18(+2.15%)
Dec 24, 2013 8.310 8.420 8.310 8.390 405,361 +0.02(+0.24%)
Dec 23, 2013 8.250 8.455 8.100 8.370 1,236,808 +0.13(+1.58%)
Dec 20, 2013 7.830 8.500 7.770 8.240 2,406,462 +0.49(+6.32%)
Dec 19, 2013 8.250 8.250 7.650 7.750 1,173,318 -0.05(-0.64%)
Dec 18, 2013 7.710 7.870 7.579 7.800 586,699 +0.08(+1.04%)
Dec 17, 2013 7.900 7.910 7.520 7.720 885,481 -0.21(-2.65%)
Dec 16, 2013 7.950 7.960 7.750 7.930 665,211 +0.16(+2.06%)
Dec 13, 2013 7.820 8.000 7.600 7.770 1,271,848 -0.16(-2.02%)
Dec 12, 2013 7.280 8.020 7.150 7.930 5,523,625 +0.96(+13.77%)
Dec 11, 2013 6.850 7.150 6.770 6.970 726,636 +0.20(+2.95%)
Dec 10, 2013 6.870 6.875 6.750 6.770 264,288 -0.13(-1.88%)
Dec 09, 2013 6.650 6.930 6.530 6.900 562,184 -0.08(-1.15%)
Dec 06, 2013 6.830 7.010 6.830 6.980 0 +0.13(+1.90%)
Dec 05, 2013 6.740 7.030 6.740 6.850 0 +0.09(+1.33%)
Dec 04, 2013 7.000 7.000 6.600 6.760 0 -0.18(-2.59%)
Dec 03, 2013 6.550 6.990 6.550 6.940 0 +0.45(+6.93%)
Dec 02, 2013 6.360 6.980 6.271 6.490 1,181,013 +0.19(+3.02%)
Nov 29, 2013 6.020 6.580 5.980 6.300 0 +0.35(+5.88%)
Nov 27, 2013 5.920 6.010 5.755 5.950 0 +0.07(+1.19%)
Nov 26, 2013 5.950 5.960 5.860 5.880 0 -0.08(-1.34%)
Nov 25, 2013 5.990 6.030 5.860 5.960 529,658 +0.01(+0.17%)
Nov 22, 2013 5.950 5.990 5.880 5.950 0 +0.00(+0.00%)
Nov 21, 2013 5.840 5.950 5.770 5.950 288,668 +0.15(+2.59%)
Nov 20, 2013 5.860 6.000 5.760 5.800 0 -0.04(-0.68%)
Nov 19, 2013 5.500 5.980 5.500 5.840 928,828 +0.32(+5.80%)
Nov 18, 2013 5.560 5.600 5.450 5.520 0 -0.03(-0.54%)
Nov 15, 2013 5.430 5.700 5.430 5.550 0 +0.01(+0.18%)
Nov 14, 2013 5.570 5.680 5.420 5.540 217,509 -0.07(-1.25%)
Nov 12, 2013 5.650 5.710 5.510 5.610 0 -0.03(-0.53%)
Nov 11, 2013 5.690 5.710 5.570 5.640 0 -0.07(-1.23%)
Nov 08, 2013 5.380 5.740 5.270 5.710 0 +0.31(+5.74%)
Nov 07, 2013 5.750 5.750 5.380 5.400 230,856 -0.34(-5.92%)
Nov 06, 2013 5.470 5.760 5.460 5.740 395,566 +0.28(+5.13%)
Nov 05, 2013 5.370 5.520 5.260 5.460 220,506 +0.06(+1.11%)
Nov 04, 2013 5.410 5.450 5.280 5.400 310,309 -0.06(-1.10%)
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.