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 (%)
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%)
Mar 03, 2014 7.110 7.350 6.980 7.040 474,083 -0.11(-1.54%)
Feb 28, 2014 7.430 7.590 7.050 7.150 536,372 -0.25(-3.38%)
Feb 27, 2014 6.900 7.420 6.900 7.400 530,885 +0.34(+4.82%)
Feb 26, 2014 6.770 7.530 6.510 7.060 2,027,612 -0.18(-2.49%)
Feb 25, 2014 7.150 7.300 7.050 7.240 400,206 +0.12(+1.69%)
Feb 24, 2014 7.335 7.335 6.990 7.120 609,475 -0.12(-1.66%)
Feb 21, 2014 7.430 7.480 7.150 7.240 443,151 -0.07(-0.96%)
Feb 20, 2014 7.180 7.460 7.140 7.310 524,539 +0.11(+1.53%)
Feb 19, 2014 7.130 7.300 7.020 7.200 518,352 +0.07(+0.98%)
Feb 18, 2014 7.010 7.130 6.810 7.130 653,086 +0.17(+2.44%)
Feb 14, 2014 7.010 6.960 6.960 6.960 624,800 -0.04(-0.57%)
Feb 13, 2014 6.860 7.074 6.860 7.000 614,968 +0.09(+1.30%)
Feb 12, 2014 6.970 7.230 6.850 6.910 630,085 -0.08(-1.14%)
Feb 11, 2014 7.040 7.138 6.800 6.990 703,831 -0.01(-0.14%)
Feb 10, 2014 7.000 7.700 6.990 7.000 1,439,423 +0.15(+2.19%)
Feb 07, 2014 7.170 7.190 6.510 6.850 2,070,940 -0.33(-4.60%)
Feb 06, 2014 7.360 7.380 7.140 7.180 494,910 -0.17(-2.31%)
Feb 05, 2014 7.150 7.390 7.000 7.350 618,022 +0.18(+2.51%)
Feb 04, 2014 7.380 7.600 7.150 7.170 555,746 -0.12(-1.65%)
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.