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

Mimedx Group Inc (NQ: MDXG )

7.290 +0.160 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2017 7.810 8.120 7.810 8.080 759,638 +0.22(+2.80%)
Jan 30, 2017 8.050 8.050 7.800 7.860 491,389 -0.19(-2.36%)
Jan 27, 2017 8.080 8.105 7.950 8.050 389,500 +0.04(+0.44%)
Jan 26, 2017 8.090 8.130 8.000 8.015 348,415 -0.05(-0.68%)
Jan 25, 2017 8.000 8.120 7.990 8.070 337,915 +0.12(+1.45%)
Jan 24, 2017 8.170 8.170 7.800 7.955 1,053,633 -0.21(-2.51%)
Jan 23, 2017 8.040 8.190 7.970 8.160 520,591 +0.10(+1.24%)
Jan 20, 2017 8.080 8.090 7.990 8.060 535,619 -0.02(-0.25%)
Jan 19, 2017 8.100 8.190 8.020 8.080 576,352 +0.02(+0.25%)
Jan 18, 2017 8.250 8.320 7.940 8.060 1,028,804 -0.25(-3.01%)
Jan 17, 2017 8.730 8.800 8.280 8.310 834,635 -0.46(-5.25%)
Jan 13, 2017 8.770 8.770 8.770 0 +0.28(+3.30%)
Jan 12, 2017 8.520 8.735 8.365 8.490 600,798 -0.09(-1.05%)
Jan 11, 2017 8.770 8.770 8.250 8.580 823,801 -0.14(-1.61%)
Jan 10, 2017 8.670 8.745 8.380 8.720 570,765 +0.10(+1.16%)
Jan 09, 2017 8.690 8.790 8.500 8.620 463,774 -0.02(-0.23%)
Jan 06, 2017 8.760 8.800 8.630 8.640 449,909 -0.01(-0.12%)
Jan 05, 2017 8.930 8.970 8.600 8.650 593,424 -0.26(-2.92%)
Jan 04, 2017 8.780 8.990 8.770 8.910 724,581 +0.15(+1.71%)
Jan 03, 2017 8.850 9.040 8.730 8.760 857,364 -0.10(-1.13%)
Dec 30, 2016 8.860 8.860 8.860 0 -0.03(-0.34%)
Dec 29, 2016 8.980 9.060 8.765 8.890 793,741 -0.06(-0.67%)
Dec 28, 2016 9.250 9.355 8.830 8.950 654,076 -0.04(-0.44%)
Dec 27, 2016 8.920 9.000 8.830 8.990 396,205 +0.13(+1.47%)
Dec 23, 2016 8.860 8.860 8.860 0 +0.14(+1.61%)
Dec 22, 2016 8.780 8.845 8.640 8.720 374,677 -0.05(-0.57%)
Dec 21, 2016 8.990 8.990 8.740 8.770 438,152 -0.19(-2.12%)
Dec 20, 2016 8.660 9.040 8.570 8.960 941,784 +0.29(+3.34%)
Dec 19, 2016 8.700 8.860 8.600 8.670 586,409 +0.08(+0.93%)
Dec 16, 2016 9.110 9.110 8.560 8.590 2,119,459 -0.59(-6.43%)
Dec 15, 2016 9.260 9.340 9.050 9.180 868,488 -0.01(-0.11%)
Dec 14, 2016 9.210 9.260 8.960 9.190 468,040 -0.02(-0.22%)
Dec 13, 2016 9.140 9.255 9.060 9.210 445,437 +0.10(+1.10%)
Dec 12, 2016 9.190 9.550 8.955 9.110 736,767 -0.45(-4.71%)
Dec 09, 2016 9.350 9.770 9.350 9.560 433,606 +0.11(+1.16%)
Dec 08, 2016 9.160 9.460 8.990 9.450 570,966 +0.28(+3.05%)
Dec 07, 2016 9.120 9.295 8.660 9.170 1,052,509 -0.04(-0.43%)
Dec 06, 2016 9.510 9.520 9.015 9.210 931,803 -0.28(-2.95%)
Dec 05, 2016 9.240 9.500 9.030 9.490 670,031 +0.40(+4.40%)
Dec 02, 2016 9.090 9.280 9.026 9.090 445,886 +0.03(+0.33%)
Dec 01, 2016 9.470 9.560 9.020 9.060 1,081,035 -0.42(-4.43%)
Nov 30, 2016 9.790 9.810 9.460 9.480 479,930 -0.27(-2.77%)
Nov 29, 2016 9.860 10.00 9.730 9.750 343,803 -0.08(-0.81%)
Nov 28, 2016 9.970 9.980 9.679 9.830 486,481 -0.14(-1.40%)
Nov 25, 2016 10.00 10.02 9.860 9.970 475,186 -0.02(-0.20%)
Nov 23, 2016 9.990 9.990 9.990 0 +0.20(+2.04%)
Nov 22, 2016 9.850 9.890 9.690 9.790 450,566 -0.05(-0.51%)
Nov 21, 2016 9.880 9.880 9.680 9.840 277,162 +0.02(+0.20%)
Nov 18, 2016 9.750 9.865 9.660 9.820 469,089 +0.09(+0.92%)
Nov 17, 2016 9.560 9.825 9.500 9.730 1,348,270 +0.25(+2.64%)
Nov 16, 2016 9.610 9.900 9.460 9.480 930,035 -0.20(-2.07%)
Nov 15, 2016 9.710 9.745 9.465 9.680 804,587 -0.04(-0.41%)
Nov 14, 2016 9.450 9.790 9.280 9.720 969,566 +0.41(+4.40%)
Nov 11, 2016 9.040 9.490 9.010 9.310 1,182,065 +0.25(+2.76%)
Nov 10, 2016 9.350 9.620 9.063 9.060 1,523,919 -0.17(-1.84%)
Nov 09, 2016 8.610 9.340 8.500 9.230 2,571,896 +0.52(+5.97%)
Nov 08, 2016 8.540 8.990 8.370 8.710 1,197,644 +0.25(+2.96%)
Nov 07, 2016 8.280 8.495 8.260 8.460 971,595 +0.36(+4.44%)
Nov 04, 2016 7.890 8.250 7.890 8.100 685,526 +0.25(+3.18%)
Nov 03, 2016 8.450 8.480 7.660 7.850 1,431,606 -0.61(-7.21%)
Nov 02, 2016 8.960 9.050 8.430 8.460 801,206 -0.58(-6.42%)
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.