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

Mimedx Group Inc (OP: MDXG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2019 3.625 3.625 3.460 3.510 104,400 -0.09(-2.50%)
Mar 28, 2019 3.570 3.690 3.500 3.600 113,718 +0.04(+1.12%)
Mar 27, 2019 3.560 3.640 3.300 3.560 125,157 +0.01(+0.28%)
Mar 26, 2019 3.450 3.680 3.410 3.550 347,086 +0.10(+2.90%)
Mar 25, 2019 3.410 3.680 3.410 3.450 424,199 +0.04(+1.17%)
Mar 22, 2019 3.210 3.550 3.200 3.410 396,700 +0.11(+3.33%)
Mar 21, 2019 3.550 3.550 3.115 3.300 430,263 -0.03(-0.90%)
Mar 20, 2019 3.650 3.790 3.240 3.330 459,442 -0.26(-7.24%)
Mar 19, 2019 3.750 3.980 3.590 3.590 479,968 -0.15(-4.01%)
Mar 18, 2019 3.400 3.950 3.370 3.740 952,182 +0.35(+10.32%)
Mar 15, 2019 3.090 3.450 3.090 3.390 2,188,900 +0.29(+9.35%)
Mar 14, 2019 3.071 3.120 3.070 3.100 185,657 +0.02(+0.65%)
Mar 13, 2019 3.100 3.100 3.050 3.080 138,212 +0.03(+0.98%)
Mar 12, 2019 3.020 3.100 3.020 3.050 1,027,973 +0.00(+0.00%)
Mar 11, 2019 3.090 3.090 3.020 3.050 97,515 -0.04(-1.21%)
Mar 08, 2019 3.070 3.150 3.050 3.087 365,400 -0.01(-0.40%)
Mar 07, 2019 3.075 3.200 3.000 3.100 1,591,481 +0.01(+0.32%)
Mar 06, 2019 3.075 3.110 3.040 3.090 293,342 +0.02(+0.65%)
Mar 05, 2019 3.040 3.090 3.040 3.070 219,940 +0.00(+0.00%)
Mar 04, 2019 3.055 3.100 3.020 3.070 296,871 +0.02(+0.66%)
Mar 01, 2019 3.000 3.060 2.960 3.050 678,800 +0.05(+1.67%)
Feb 28, 2019 2.900 3.000 2.900 3.000 183,346 +0.05(+1.69%)
Feb 27, 2019 3.020 3.020 2.760 2.950 782,812 -0.07(-2.32%)
Feb 26, 2019 3.190 3.210 3.020 3.020 743,894 -0.16(-5.03%)
Feb 25, 2019 3.165 3.240 3.130 3.180 802,388 +0.03(+0.90%)
Feb 22, 2019 3.050 3.180 3.000 3.151 1,229,900 +0.12(+4.01%)
Feb 21, 2019 2.870 3.030 2.860 3.030 1,555,706 +0.14(+4.84%)
Feb 20, 2019 2.980 2.980 2.830 2.890 928,717 -0.06(-2.03%)
Feb 19, 2019 2.875 2.970 2.840 2.950 1,930,825 +0.08(+2.79%)
Feb 15, 2019 2.865 2.870 2.830 2.870 255,300 +0.01(+0.35%)
Feb 14, 2019 2.810 2.870 2.750 2.860 431,469 +0.05(+1.82%)
Feb 13, 2019 2.720 2.810 2.650 2.809 919,297 +0.10(+3.65%)
Feb 12, 2019 2.700 2.770 2.700 2.710 1,208,764 +0.00(+0.18%)
Feb 11, 2019 2.680 2.710 2.650 2.705 2,063,027 +0.02(+0.93%)
Feb 08, 2019 2.660 2.710 2.650 2.680 2,694,100 +0.02(+0.75%)
Feb 07, 2019 2.650 2.660 2.600 2.660 161,237 +0.02(+0.76%)
Feb 06, 2019 2.620 2.640 2.590 2.640 534,008 +0.01(+0.38%)
Feb 05, 2019 2.600 2.650 2.570 2.630 323,247 -0.02(-0.75%)
Feb 04, 2019 2.670 2.680 2.600 2.650 351,043 -0.02(-0.75%)
Feb 01, 2019 2.640 2.680 2.630 2.670 343,100 +0.04(+1.33%)
Jan 31, 2019 2.610 2.675 2.580 2.635 719,787 +0.02(+0.96%)
Jan 30, 2019 2.600 2.620 2.560 2.610 331,455 +0.01(+0.38%)
Jan 29, 2019 2.600 2.650 2.560 2.600 250,702 +0.00(+0.00%)
Jan 28, 2019 2.605 2.770 2.590 2.600 772,638 -0.01(-0.38%)
Jan 25, 2019 2.695 2.740 2.550 2.610 908,900 -0.09(-3.33%)
Jan 24, 2019 2.620 2.720 2.550 2.700 866,443 +0.05(+1.89%)
Jan 23, 2019 2.780 2.850 2.590 2.650 3,743,050 -0.06(-2.21%)
Jan 22, 2019 2.520 3.050 2.510 2.710 2,346,034 +0.22(+8.84%)
Jan 18, 2019 2.500 2.520 2.460 2.490 1,197,200 +0.01(+0.40%)
Jan 17, 2019 2.485 2.490 2.440 2.480 1,755,998 -0.01(-0.40%)
Jan 16, 2019 2.490 2.530 2.480 2.490 704,137 -0.01(-0.40%)
Jan 15, 2019 2.475 2.500 2.410 2.500 2,119,208 +0.03(+1.21%)
Jan 14, 2019 2.480 2.540 2.440 2.470 642,897 +0.06(+2.49%)
Jan 11, 2019 2.350 2.460 2.350 2.410 466,200 +0.10(+4.33%)
Jan 10, 2019 2.550 2.550 2.310 2.310 687,572 -0.23(-9.06%)
Jan 09, 2019 2.540 2.660 2.490 2.540 2,561,533 +0.05(+2.01%)
Jan 08, 2019 2.760 2.850 2.410 2.490 4,240,600 +0.33(+15.28%)
Jan 07, 2019 2.105 2.190 2.050 2.160 645,091 +0.11(+5.37%)
Jan 04, 2019 2.020 2.190 2.020 2.050 1,272,100 -0.00(-0.12%)
Jan 03, 2019 1.900 2.060 1.830 2.053 911,110 +0.21(+11.55%)
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.