Skip to main content

Mimedx Group Inc (NQ: MDXG )

7.650 +0.040 (+0.53%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 11.11 11.28 11.05 11.06 287,331 +0.01(+0.09%)
Nov 26, 2014 11.00 11.05 11.05 11.05 531,700 +0.07(+0.64%)
Nov 25, 2014 10.93 11.25 10.87 10.98 1,282,216 +0.23(+2.14%)
Nov 24, 2014 10.48 10.98 10.47 10.75 804,040 +0.23(+2.19%)
Nov 21, 2014 10.73 10.74 10.36 10.52 403,151 -0.03(-0.28%)
Nov 20, 2014 10.50 10.64 10.35 10.55 480,765 +0.05(+0.48%)
Nov 19, 2014 10.85 10.85 10.50 10.50 499,884 -0.33(-3.05%)
Nov 18, 2014 10.34 10.99 10.34 10.83 900,552 +0.59(+5.76%)
Nov 17, 2014 10.35 10.60 10.10 10.24 485,421 -0.11(-1.06%)
Nov 14, 2014 10.48 10.50 10.19 10.35 496,587 -0.09(-0.86%)
Nov 13, 2014 10.24 10.69 10.10 10.44 624,202 +0.20(+1.95%)
Nov 12, 2014 10.05 10.24 9.930 10.24 447,276 +0.15(+1.49%)
Nov 11, 2014 10.13 10.22 9.930 10.09 582,391 -0.02(-0.20%)
Nov 10, 2014 10.25 10.25 9.980 10.11 836,328 -0.13(-1.27%)
Nov 07, 2014 10.12 10.27 9.910 10.24 563,958 +0.13(+1.29%)
Nov 06, 2014 10.35 10.35 10.03 10.11 613,025 -0.10(-0.98%)
Nov 05, 2014 10.24 10.39 10.06 10.21 461,590 +0.03(+0.29%)
Nov 04, 2014 10.18 10.37 9.880 10.18 591,318 -0.02(-0.20%)
Nov 03, 2014 10.51 10.53 10.11 10.20 1,078,064 +0.02(+0.20%)
Oct 31, 2014 9.700 10.24 9.700 10.18 2,230,476 +0.48(+4.95%)
Oct 30, 2014 9.000 9.740 8.710 9.700 1,545,082 +0.71(+7.90%)
Oct 29, 2014 9.470 9.470 8.920 8.990 1,032,805 -0.44(-4.67%)
Oct 28, 2014 9.250 9.490 9.150 9.430 763,540 +0.21(+2.28%)
Oct 27, 2014 9.100 9.130 9.130 9.220 426,948 +0.09(+0.99%)
Oct 24, 2014 9.080 9.280 8.890 9.130 627,264 +0.01(+0.11%)
Oct 23, 2014 9.010 9.350 9.010 9.120 853,918 +0.19(+2.13%)
Oct 22, 2014 8.700 9.160 8.650 8.930 1,065,093 +0.28(+3.24%)
Oct 21, 2014 8.440 8.820 8.400 8.650 759,886 +0.26(+3.10%)
Oct 20, 2014 8.280 8.695 8.280 8.390 696,295 +0.10(+1.21%)
Oct 17, 2014 8.650 8.740 8.010 8.290 1,002,428 -0.20(-2.36%)
Oct 16, 2014 8.500 8.800 8.320 8.490 1,549,719 -0.31(-3.52%)
Oct 15, 2014 8.000 9.000 7.740 8.800 2,905,493 +0.86(+10.83%)
Oct 14, 2014 7.420 7.950 7.230 7.940 1,199,501 +0.71(+9.74%)
Oct 13, 2014 7.200 7.500 7.020 7.235 1,143,239 +0.33(+4.70%)
Oct 10, 2014 7.030 7.180 6.890 6.910 445,746 -0.18(-2.54%)
Oct 09, 2014 7.110 7.240 6.920 7.090 625,179 -0.05(-0.70%)
Oct 08, 2014 6.980 7.310 6.910 7.140 592,541 +0.16(+2.29%)
Oct 07, 2014 7.010 7.110 6.850 6.980 520,656 -0.04(-0.57%)
Oct 06, 2014 7.320 7.320 7.020 7.020 363,173 -0.28(-3.84%)
Oct 03, 2014 7.290 7.399 7.000 7.300 397,763 +0.12(+1.67%)
Oct 02, 2014 7.000 7.220 6.814 7.180 503,795 +0.20(+2.87%)
Oct 01, 2014 7.100 7.160 6.900 6.980 482,560 -0.15(-2.10%)
Sep 30, 2014 7.370 7.447 7.130 7.130 449,820 -0.27(-3.65%)
Sep 29, 2014 7.120 7.440 7.120 7.400 362,551 +0.19(+2.64%)
Sep 26, 2014 7.170 7.240 7.150 7.210 300,780 +0.07(+0.98%)
Sep 25, 2014 7.260 7.268 6.980 7.140 512,258 -0.10(-1.38%)
Sep 24, 2014 6.990 7.300 6.960 7.240 255,086 +0.24(+3.43%)
Sep 23, 2014 7.050 7.300 6.990 7.000 421,300 -0.11(-1.55%)
Sep 22, 2014 7.250 7.260 7.000 7.110 369,072 -0.18(-2.47%)
Sep 19, 2014 7.450 7.590 7.250 7.290 834,635 -0.11(-1.49%)
Sep 18, 2014 7.900 7.900 7.130 7.400 635,173 +0.27(+3.79%)
Sep 17, 2014 6.990 7.210 6.990 7.130 402,514 +0.19(+2.74%)
Sep 16, 2014 6.900 6.990 6.850 6.940 228,215 +0.02(+0.29%)
Sep 15, 2014 7.200 7.290 6.830 6.920 533,537 -0.30(-4.16%)
Sep 12, 2014 7.350 7.350 7.120 7.220 334,996 -0.11(-1.50%)
Sep 11, 2014 7.260 7.400 7.180 7.330 272,187 +0.05(+0.69%)
Sep 10, 2014 7.080 7.300 7.080 7.280 351,867 +0.17(+2.39%)
Sep 09, 2014 7.090 7.295 7.020 7.110 392,756 -0.03(-0.42%)
Sep 08, 2014 6.990 7.150 6.990 7.140 264,538 +0.12(+1.71%)
Sep 05, 2014 7.010 7.134 6.930 7.020 447,586 -0.04(-0.57%)
Sep 04, 2014 7.100 7.144 6.970 7.060 374,624 +0.01(+0.14%)
Sep 03, 2014 7.040 7.450 7.000 7.050 845,633 +0.04(+0.57%)
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.