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 (%)
Oct 31, 2012 2.670 2.990 2.670 2.940 414,261 +0.35(+13.51%)
Oct 26, 2012 2.590 2.590 2.590 0 -0.08(-3.00%)
Oct 25, 2012 2.720 2.720 2.640 2.670 27,444 -0.01(-0.37%)
Oct 24, 2012 2.680 2.720 2.680 2.680 28,401 +0.07(+2.68%)
Oct 23, 2012 2.720 2.720 2.310 2.610 85,478 -0.09(-3.33%)
Oct 19, 2012 2.700 2.740 2.680 2.700 44,058 +0.00(+0.00%)
Oct 18, 2012 2.670 2.700 2.670 2.700 35,834 +0.04(+1.50%)
Oct 17, 2012 2.710 2.770 2.660 2.660 28,518 -0.04(-1.48%)
Oct 16, 2012 2.720 2.800 2.690 2.700 52,462 +0.00(+0.00%)
Oct 15, 2012 2.700 2.750 2.700 2.700 28,717 +0.00(+0.00%)
Oct 12, 2012 2.730 2.730 2.680 2.700 17,323 -0.03(-1.10%)
Oct 11, 2012 2.770 2.800 2.700 2.730 38,360 -0.05(-1.80%)
Oct 10, 2012 2.760 2.880 2.700 2.780 130,298 -0.02(-0.71%)
Oct 09, 2012 2.800 2.800 2.750 2.800 51,300 +0.05(+1.82%)
Oct 08, 2012 2.770 2.770 2.680 2.750 47,925 +0.00(+0.00%)
Oct 06, 2012 2.820 2.900 2.750 2.750 72,971 +0.00(+0.00%)
Oct 05, 2012 2.820 2.900 2.750 2.750 72,971 -0.05(-1.79%)
Oct 04, 2012 2.900 2.950 2.800 2.800 176,209 -0.10(-3.45%)
Oct 03, 2012 2.950 2.950 2.860 2.900 52,550 -0.05(-1.69%)
Oct 02, 2012 2.990 3.000 2.920 2.950 136,827 -0.04(-1.34%)
Oct 01, 2012 2.950 2.990 2.950 2.990 46,175 +0.04(+1.36%)
Sep 28, 2012 2.980 2.990 2.900 2.950 57,084 +0.05(+1.72%)
Sep 27, 2012 2.990 2.990 2.900 2.900 30,772 +0.00(+0.00%)
Sep 26, 2012 3.000 3.000 2.830 2.900 102,618 -0.09(-3.01%)
Sep 25, 2012 2.900 3.000 2.800 2.990 148,450 +0.09(+3.10%)
Sep 24, 2012 2.850 2.900 2.740 2.900 74,684 +0.10(+3.57%)
Sep 21, 2012 2.790 2.800 2.750 2.800 15,867 +0.01(+0.36%)
Sep 20, 2012 2.860 2.860 2.670 2.790 55,700 -0.06(-2.11%)
Sep 19, 2012 2.840 2.890 2.730 2.850 127,065 +0.01(+0.35%)
Sep 18, 2012 2.860 2.890 2.780 2.840 122,667 +0.00(+0.00%)
Sep 17, 2012 2.780 2.900 2.750 2.840 85,214 -0.01(-0.35%)
Sep 14, 2012 2.740 2.850 2.690 2.850 430,633 +0.11(+4.01%)
Sep 13, 2012 2.700 2.740 2.660 2.740 3,648 +0.04(+1.48%)
Sep 12, 2012 2.690 2.700 2.660 2.700 123,546 +0.01(+0.37%)
Sep 11, 2012 2.670 2.700 2.660 2.690 118,489 +0.04(+1.51%)
Sep 10, 2012 2.730 2.740 2.650 2.650 55,150 -0.08(-2.93%)
Sep 07, 2012 2.780 2.780 2.700 2.730 85,410 -0.02(-0.73%)
Sep 06, 2012 2.790 2.790 2.740 2.750 134,980 +0.01(+0.36%)
Sep 05, 2012 2.790 2.790 2.700 2.740 64,322 -0.05(-1.79%)
Sep 04, 2012 2.770 2.790 2.710 2.790 70,439 +0.01(+0.36%)
Aug 31, 2012 2.790 2.790 2.760 2.780 41,486 -0.02(-0.71%)
Aug 30, 2012 2.780 2.800 2.750 2.800 65,810 +0.00(+0.00%)
Aug 29, 2012 2.790 2.800 2.750 2.800 63,252 +0.05(+1.82%)
Aug 27, 2012 2.640 2.970 2.640 2.750 190,527 +0.12(+4.56%)
Aug 24, 2012 2.690 2.690 2.610 2.630 10,985 -0.06(-2.23%)
Aug 23, 2012 2.700 2.720 2.650 2.690 23,346 -0.03(-1.10%)
Aug 22, 2012 2.670 2.740 2.590 2.720 120,244 +0.08(+3.03%)
Aug 21, 2012 2.600 2.640 2.550 2.640 214,348 +0.09(+3.53%)
Aug 20, 2012 2.270 2.590 2.270 2.550 100,072 +0.14(+5.81%)
Aug 17, 2012 2.400 2.410 2.400 2.410 14,333 -0.04(-1.63%)
Aug 16, 2012 2.290 2.490 2.290 2.450 96,001 +0.15(+6.52%)
Aug 15, 2012 2.240 2.300 2.210 2.300 41,635 +0.04(+1.77%)
Aug 14, 2012 2.290 2.290 2.250 2.260 24,050 -0.03(-1.31%)
Aug 13, 2012 2.280 2.390 2.260 2.290 268,028 +0.04(+1.78%)
Aug 11, 2012 2.290 2.290 2.200 2.250 48,700 +0.00(+0.00%)
Aug 10, 2012 2.290 2.290 2.200 2.250 48,700 -0.01(-0.44%)
Aug 09, 2012 2.270 2.290 2.210 2.260 60,200 -0.02(-0.88%)
Aug 08, 2012 2.340 2.340 2.230 2.280 61,485 -0.07(-2.98%)
Aug 07, 2012 2.340 2.380 2.300 2.350 88,014 +0.00(+0.00%)
Aug 06, 2012 2.300 2.350 2.270 2.350 73,328 +0.05(+2.17%)
Aug 03, 2012 2.440 2.440 2.290 2.300 94,814 -0.15(-6.12%)
Aug 02, 2012 2.320 2.450 2.320 2.450 61,867 +0.12(+5.15%)
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.