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 (%)
May 30, 2014 5.700 5.730 5.440 5.470 573,879 -0.21(-3.70%)
May 29, 2014 5.720 5.790 5.640 5.680 330,670 +0.04(+0.71%)
May 28, 2014 5.750 5.940 5.620 5.640 669,147 -0.02(-0.35%)
May 27, 2014 5.600 5.750 5.570 5.660 490,885 +0.08(+1.43%)
May 23, 2014 5.480 5.580 5.580 5.580 269,100 +0.10(+1.82%)
May 22, 2014 5.480 5.570 5.400 5.480 194,524 -0.01(-0.18%)
May 21, 2014 5.400 5.500 5.310 5.490 343,963 +0.10(+1.86%)
May 20, 2014 5.400 5.440 5.260 5.390 475,245 -0.05(-0.92%)
May 19, 2014 5.370 5.480 5.360 5.440 194,375 +0.06(+1.12%)
May 16, 2014 5.330 5.440 5.270 5.380 403,089 +0.03(+0.56%)
May 15, 2014 5.340 5.420 5.210 5.350 329,356 -0.05(-0.93%)
May 14, 2014 5.450 5.550 5.320 5.400 474,188 -0.09(-1.64%)
May 13, 2014 5.680 5.720 5.480 5.490 336,767 -0.18(-3.17%)
May 12, 2014 5.520 5.850 5.391 5.670 577,558 +0.25(+4.61%)
May 09, 2014 5.060 5.620 5.010 5.420 443,383 +0.32(+6.27%)
May 08, 2014 5.050 5.230 4.922 5.100 459,995 +0.01(+0.20%)
May 07, 2014 5.130 5.145 4.880 5.090 429,914 -0.05(-0.97%)
May 06, 2014 5.430 5.450 5.100 5.140 462,673 -0.34(-6.20%)
May 05, 2014 5.510 5.530 5.290 5.480 379,436 -0.08(-1.44%)
May 02, 2014 5.640 5.640 5.380 5.560 393,739 -0.03(-0.54%)
May 01, 2014 5.760 5.779 5.470 5.590 511,982 -0.19(-3.29%)
Apr 30, 2014 5.720 5.830 5.470 5.780 597,510 +0.04(+0.70%)
Apr 29, 2014 5.630 5.893 5.480 5.740 496,263 +0.12(+2.14%)
Apr 28, 2014 5.720 5.870 5.280 5.620 399,946 -0.11(-1.92%)
Apr 25, 2014 5.960 6.170 5.630 5.730 572,999 -0.11(-1.88%)
Apr 24, 2014 5.890 5.980 5.520 5.840 465,929 -0.03(-0.51%)
Apr 23, 2014 6.040 6.050 5.805 5.870 365,121 -0.16(-2.65%)
Apr 22, 2014 5.860 6.170 5.742 6.030 415,977 +0.20(+3.43%)
Apr 21, 2014 5.740 5.900 5.600 5.830 227,403 +0.12(+2.10%)
Apr 17, 2014 5.730 5.710 5.710 5.710 330,200 -0.06(-1.04%)
Apr 16, 2014 5.760 5.870 5.650 5.770 296,788 +0.04(+0.70%)
Apr 15, 2014 5.680 5.940 5.350 5.730 1,133,448 +0.08(+1.42%)
Apr 14, 2014 5.770 5.800 5.500 5.650 644,414 -0.03(-0.53%)
Apr 11, 2014 5.760 5.910 5.585 5.680 499,204 -0.17(-2.91%)
Apr 10, 2014 5.920 6.120 5.640 5.850 549,190 -0.11(-1.85%)
Apr 09, 2014 5.640 6.000 5.610 5.960 379,296 +0.22(+3.83%)
Apr 08, 2014 5.720 5.830 5.520 5.740 504,990 +0.03(+0.53%)
Apr 07, 2014 5.650 5.910 5.550 5.710 528,283 +0.09(+1.60%)
Apr 04, 2014 6.110 6.110 5.510 5.620 804,363 -0.41(-6.80%)
Apr 03, 2014 6.190 6.210 5.890 6.030 601,375 -0.13(-2.11%)
Apr 02, 2014 6.160 6.340 5.974 6.160 421,350 +0.01(+0.16%)
Apr 01, 2014 6.150 6.300 5.990 6.150 374,594 +0.02(+0.33%)
Mar 31, 2014 5.820 6.190 5.810 6.130 597,424 +0.33(+5.69%)
Mar 28, 2014 5.970 6.080 5.560 5.800 543,979 -0.19(-3.17%)
Mar 27, 2014 5.900 6.090 5.830 5.990 387,047 +0.07(+1.18%)
Mar 26, 2014 6.150 6.150 5.920 5.920 406,678 -0.20(-3.27%)
Mar 25, 2014 6.210 6.367 5.850 6.120 859,662 -0.03(-0.49%)
Mar 24, 2014 6.570 6.610 5.650 6.150 1,916,168 -0.06(-0.97%)
Mar 21, 2014 7.000 7.010 5.830 6.210 3,415,100 -0.78(-11.16%)
Mar 20, 2014 7.000 7.130 6.730 6.990 1,024,777 -0.01(-0.14%)
Mar 19, 2014 7.390 7.440 6.990 7.000 617,871 -0.42(-5.66%)
Mar 18, 2014 7.180 7.430 7.150 7.420 272,917 +0.23(+3.20%)
Mar 17, 2014 7.340 7.490 7.170 7.190 396,266 -0.13(-1.78%)
Mar 14, 2014 7.430 7.600 7.270 7.320 560,924 +0.02(+0.27%)
Mar 13, 2014 7.350 7.460 7.060 7.300 595,328 +0.01(+0.14%)
Mar 12, 2014 6.900 7.310 6.900 7.290 359,598 +0.38(+5.50%)
Mar 11, 2014 7.250 7.398 6.890 6.910 338,682 -0.32(-4.43%)
Mar 10, 2014 7.190 7.320 7.140 7.230 322,690 -0.01(-0.14%)
Mar 07, 2014 7.450 7.566 7.164 7.240 512,638 -0.14(-1.90%)
Mar 06, 2014 7.520 7.670 7.270 7.380 394,287 -0.09(-1.20%)
Mar 05, 2014 7.270 7.490 7.200 7.470 371,496 +0.16(+2.19%)
Mar 04, 2014 7.130 7.460 7.010 7.310 619,677 +0.27(+3.84%)
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.