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

Mimedx Group Inc (NQ: MDXG )

6.245 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Nov 01, 2013 5.290 5.510 5.280 5.460 0 +0.16(+3.02%)
Oct 31, 2013 5.400 5.500 5.238 5.300 0 -0.04(-0.75%)
Oct 30, 2013 5.870 5.942 5.260 5.340 618,194 -0.15(-2.73%)
Oct 29, 2013 5.600 5.660 5.400 5.490 0 +0.00(+0.00%)
Oct 28, 2013 5.810 5.990 5.410 5.490 0 -0.36(-6.15%)
Oct 25, 2013 5.580 5.980 5.530 5.850 0 +0.30(+5.41%)
Oct 24, 2013 5.410 5.600 5.260 5.550 296,632 +0.16(+2.97%)
Oct 23, 2013 5.350 5.430 5.240 5.390 323,214 +0.01(+0.19%)
Oct 22, 2013 5.700 5.740 5.220 5.380 599,028 -0.24(-4.27%)
Oct 21, 2013 5.160 5.740 5.115 5.620 1,271,190 +0.46(+8.91%)
Oct 18, 2013 5.150 5.170 4.910 5.160 722,696 +0.12(+2.38%)
Oct 17, 2013 4.900 5.050 4.680 5.040 908,531 +0.34(+7.23%)
Oct 16, 2013 4.680 4.990 4.410 4.700 1,053,922 +0.01(+0.21%)
Oct 15, 2013 4.900 4.900 4.654 4.690 204,099 -0.23(-4.67%)
Oct 14, 2013 4.780 4.930 4.620 4.920 228,456 +0.06(+1.23%)
Oct 11, 2013 4.950 4.950 4.730 4.860 0 -0.08(-1.62%)
Oct 10, 2013 4.650 5.000 4.650 4.940 278,387 +0.38(+8.33%)
Oct 09, 2013 4.930 4.930 4.510 4.560 0 -0.35(-7.13%)
Oct 08, 2013 4.910 5.130 4.820 4.910 340,508 +0.01(+0.20%)
Oct 07, 2013 4.780 5.165 4.560 4.900 0 +0.10(+2.08%)
Oct 04, 2013 4.850 4.870 4.620 4.800 0 +0.27(+5.96%)
Oct 03, 2013 4.520 4.660 4.500 4.530 0 +0.07(+1.57%)
Oct 02, 2013 4.790 4.850 4.440 4.460 395,697 -0.35(-7.28%)
Oct 01, 2013 4.500 4.830 4.290 4.810 957,682 +0.56(+13.18%)
Sep 27, 2013 4.230 4.400 4.190 4.250 0 +0.00(+0.00%)
Sep 26, 2013 4.110 4.520 4.090 4.250 499,052 +0.13(+3.16%)
Sep 25, 2013 4.200 4.500 4.060 4.120 431,684 +0.01(+0.24%)
Sep 24, 2013 4.030 4.110 4.000 4.110 239,288 +0.06(+1.48%)
Sep 23, 2013 3.910 4.080 3.860 4.050 194,144 +0.15(+3.85%)
Sep 20, 2013 4.020 4.040 3.900 3.900 0 -0.13(-3.23%)
Sep 19, 2013 3.970 4.040 3.880 4.030 184,960 +0.05(+1.26%)
Sep 18, 2013 4.000 4.000 3.900 3.980 0 -0.03(-0.75%)
Sep 17, 2013 3.970 4.020 3.880 4.010 0 +0.06(+1.52%)
Sep 16, 2013 4.060 4.120 3.940 3.950 0 -0.07(-1.74%)
Sep 13, 2013 4.040 4.130 3.960 4.020 0 +0.00(+0.00%)
Sep 12, 2013 3.850 4.100 3.700 4.020 0 +0.09(+2.29%)
Sep 11, 2013 3.910 4.010 3.900 3.930 0 +0.00(+0.00%)
Sep 10, 2013 4.000 4.150 3.850 3.930 706,375 -0.12(-2.96%)
Sep 09, 2013 4.130 4.190 3.900 4.050 0 -0.15(-3.57%)
Sep 06, 2013 4.690 4.694 4.130 4.200 0 -0.41(-8.89%)
Sep 05, 2013 4.640 4.790 4.220 4.610 2,108,042 +0.76(+19.77%)
Sep 04, 2013 6.050 6.210 1.810 3.849 4,783,773 -2.21(-36.49%)
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.