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

Mimedx Group Inc (NQ: MDXG )

6.330 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 18, 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 07, 2018 3.660 3.660 3.660 0 -2.56(-41.16%)
Nov 06, 2018 6.280 6.430 6.120 6.220 1,233,588 -0.09(-1.43%)
Nov 05, 2018 6.400 6.510 6.245 6.310 1,337,656 -0.09(-1.41%)
Nov 02, 2018 6.250 6.590 6.230 6.400 1,898,100 +0.18(+2.89%)
Nov 01, 2018 5.830 6.370 5.830 6.220 2,950,489 +0.40(+6.87%)
Oct 31, 2018 5.810 5.930 5.780 5.820 2,214,309 +0.07(+1.22%)
Oct 30, 2018 5.250 5.760 5.250 5.750 2,239,705 +0.46(+8.70%)
Oct 29, 2018 5.340 5.410 5.230 5.290 1,351,553 +0.03(+0.57%)
Oct 26, 2018 5.240 5.410 5.080 5.260 1,968,300 -0.08(-1.50%)
Oct 25, 2018 5.130 5.520 5.050 5.340 2,346,360 +0.23(+4.50%)
Oct 24, 2018 5.320 5.340 5.110 5.110 2,235,834 -0.21(-3.95%)
Oct 23, 2018 5.170 5.560 5.050 5.320 1,815,482 +0.03(+0.57%)
Oct 22, 2018 5.340 5.440 5.160 5.290 1,217,312 -0.02(-0.38%)
Oct 19, 2018 5.170 5.460 5.120 5.310 1,639,900 +0.13(+2.51%)
Oct 18, 2018 5.280 5.350 5.080 5.180 990,553 -0.12(-2.26%)
Oct 17, 2018 5.310 5.380 5.100 5.300 1,224,426 -0.01(-0.19%)
Oct 16, 2018 5.330 5.340 5.130 5.310 1,715,487 +0.03(+0.57%)
Oct 15, 2018 5.150 5.500 5.060 5.280 1,701,701 +0.13(+2.52%)
Oct 12, 2018 5.090 5.210 4.990 5.150 2,037,000 +0.14(+2.79%)
Oct 11, 2018 5.090 5.420 4.980 5.010 2,500,103 -0.07(-1.38%)
Oct 10, 2018 5.430 5.600 5.060 5.080 2,847,036 -0.36(-6.62%)
Oct 09, 2018 5.460 5.630 5.370 5.440 1,322,534 -0.06(-1.09%)
Oct 08, 2018 5.580 5.620 5.320 5.500 1,912,594 -0.15(-2.65%)
Oct 05, 2018 6.250 6.340 5.520 5.650 3,825,300 -0.80(-12.40%)
Oct 04, 2018 6.320 6.580 6.190 6.450 1,530,246 +0.10(+1.57%)
Oct 03, 2018 6.200 6.780 6.200 6.350 2,627,587 +0.14(+2.25%)
Oct 02, 2018 6.060 6.270 5.990 6.210 1,467,607 +0.11(+1.80%)
Oct 01, 2018 6.180 6.380 5.990 6.100 1,653,496 -0.08(-1.29%)
Sep 28, 2018 6.000 6.250 5.910 6.180 1,451,800 +0.15(+2.49%)
Sep 27, 2018 5.760 6.130 5.650 6.030 1,252,314 +0.27(+4.69%)
Sep 26, 2018 5.870 6.060 5.700 5.760 1,243,029 -0.01(-0.17%)
Sep 25, 2018 6.130 6.200 5.610 5.770 2,600,240 -0.23(-3.83%)
Sep 24, 2018 6.250 6.250 5.850 6.000 2,022,699 -0.33(-5.21%)
Sep 21, 2018 5.380 8.180 5.230 6.330 17,030,700 +0.13(+2.10%)
Sep 20, 2018 5.560 6.340 5.400 6.200 5,315,400 +0.70(+12.73%)
Sep 19, 2018 5.270 5.550 5.270 5.500 1,701,862 +0.22(+4.17%)
Sep 18, 2018 5.010 5.560 5.010 5.280 1,796,554 +0.23(+4.55%)
Sep 17, 2018 5.020 5.130 4.840 5.050 1,190,815 +0.05(+1.00%)
Sep 14, 2018 4.950 5.190 4.860 5.000 1,947,900 +0.06(+1.21%)
Sep 13, 2018 5.150 5.185 4.880 4.940 2,003,821 -0.25(-4.82%)
Sep 12, 2018 5.260 5.300 5.130 5.190 2,038,762 -0.08(-1.52%)
Sep 11, 2018 5.280 5.390 5.130 5.270 996,363 -0.04(-0.75%)
Sep 10, 2018 5.490 5.560 5.230 5.310 972,152 -0.16(-2.93%)
Sep 07, 2018 5.360 5.580 5.300 5.470 1,261,800 +0.11(+2.05%)
Sep 06, 2018 5.420 5.470 5.180 5.360 978,868 -0.05(-0.92%)
Sep 05, 2018 5.590 5.860 5.410 5.410 2,570,954 -0.21(-3.74%)
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.