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 (%)
Oct 31, 2019 5.450 5.770 5.450 5.670 545,637 +0.32(+5.98%)
Oct 30, 2019 5.170 5.570 5.100 5.350 238,331 +0.19(+3.68%)
Oct 29, 2019 5.030 5.180 5.030 5.160 115,534 +0.13(+2.58%)
Oct 28, 2019 5.050 5.140 5.000 5.030 74,157 -0.02(-0.40%)
Oct 25, 2019 5.000 5.100 5.000 5.050 45,600 +0.05(+1.00%)
Oct 24, 2019 5.045 5.090 4.990 5.000 54,921 -0.10(-1.96%)
Oct 23, 2019 5.010 5.130 5.010 5.100 24,848 +0.02(+0.47%)
Oct 22, 2019 5.138 5.190 5.050 5.076 77,128 -0.00(-0.08%)
Oct 21, 2019 5.000 5.150 4.870 5.080 290,359 +0.08(+1.60%)
Oct 18, 2019 5.000 5.040 4.950 5.000 106,300 -0.01(-0.20%)
Oct 17, 2019 5.090 5.090 4.910 5.010 142,241 -0.06(-1.28%)
Oct 16, 2019 4.985 5.090 4.870 5.075 58,855 +0.08(+1.70%)
Oct 15, 2019 4.870 5.000 4.870 4.990 86,238 +0.04(+0.81%)
Oct 14, 2019 5.000 5.060 4.850 4.950 66,764 -0.06(-1.20%)
Oct 11, 2019 5.070 5.100 5.000 5.010 47,800 -0.07(-1.38%)
Oct 10, 2019 5.000 5.100 4.940 5.080 85,551 +0.03(+0.59%)
Oct 09, 2019 4.880 5.100 4.870 5.050 53,131 +0.17(+3.48%)
Oct 08, 2019 4.820 4.930 4.730 4.880 75,076 +0.06(+1.24%)
Oct 07, 2019 4.950 5.050 4.820 4.820 123,980 -0.13(-2.67%)
Oct 04, 2019 4.740 5.100 4.700 4.952 71,800 +0.20(+4.26%)
Oct 03, 2019 4.600 4.780 4.263 4.750 97,433 +0.08(+1.71%)
Oct 02, 2019 4.750 4.750 4.310 4.670 181,931 -0.05(-1.16%)
Oct 01, 2019 4.900 4.900 4.700 4.725 126,797 -0.18(-3.57%)
Sep 30, 2019 4.950 4.980 4.750 4.900 376,445 -0.08(-1.61%)
Sep 27, 2019 4.950 5.100 4.950 4.980 78,700 +0.00(+0.00%)
Sep 26, 2019 5.100 5.100 4.940 4.980 106,660 -0.08(-1.58%)
Sep 25, 2019 5.100 5.130 4.910 5.060 296,860 -0.04(-0.78%)
Sep 24, 2019 5.340 5.450 5.100 5.100 276,857 -0.27(-4.99%)
Sep 23, 2019 5.260 5.460 5.250 5.368 274,452 +0.04(+0.71%)
Sep 20, 2019 5.460 5.460 5.280 5.330 112,600 -0.08(-1.48%)
Sep 19, 2019 5.260 5.465 5.260 5.410 121,002 +0.15(+2.85%)
Sep 18, 2019 5.290 5.290 5.190 5.260 155,004 -0.02(-0.38%)
Sep 17, 2019 5.320 5.370 5.180 5.280 56,770 -0.10(-1.86%)
Sep 16, 2019 5.260 5.390 5.205 5.380 205,254 +0.07(+1.32%)
Sep 13, 2019 5.080 5.350 5.050 5.310 377,000 +0.26(+5.15%)
Sep 12, 2019 5.100 5.100 4.990 5.050 108,111 -0.04(-0.79%)
Sep 11, 2019 4.862 5.250 4.850 5.090 83,130 +0.24(+4.95%)
Sep 10, 2019 4.820 4.950 4.820 4.850 59,289 +0.03(+0.62%)
Sep 09, 2019 4.770 4.950 4.710 4.820 335,395 -0.14(-2.82%)
Sep 06, 2019 4.900 5.000 4.740 4.960 667,900 +0.06(+1.22%)
Sep 05, 2019 5.000 5.020 4.895 4.900 113,392 -0.05(-1.01%)
Sep 04, 2019 5.000 5.020 4.900 4.950 205,831 +0.00(+0.00%)
Sep 03, 2019 5.090 5.150 4.900 4.950 362,602 -0.20(-3.88%)
Aug 30, 2019 5.140 5.150 5.000 5.150 265,900 +0.03(+0.59%)
Aug 29, 2019 5.200 5.300 5.100 5.120 198,208 -0.16(-3.03%)
Aug 28, 2019 5.400 5.450 5.200 5.280 190,475 -0.16(-3.01%)
Aug 27, 2019 5.500 5.670 5.250 5.444 249,518 -0.01(-0.11%)
Aug 26, 2019 5.500 5.540 5.400 5.450 238,035 -0.10(-1.80%)
Aug 23, 2019 5.620 5.620 5.365 5.550 671,900 -0.07(-1.25%)
Aug 22, 2019 5.570 5.930 5.500 5.620 438,909 +0.06(+1.00%)
Aug 21, 2019 5.450 5.564 5.330 5.564 143,789 +0.08(+1.54%)
Aug 20, 2019 5.420 5.550 5.010 5.480 187,965 -0.02(-0.36%)
Aug 19, 2019 5.030 5.600 5.030 5.500 601,087 +0.47(+9.34%)
Aug 16, 2019 5.000 5.050 4.970 5.030 303,000 +0.03(+0.60%)
Aug 15, 2019 5.020 5.200 4.980 5.000 642,187 -0.05(-0.99%)
Aug 14, 2019 5.110 5.160 5.010 5.050 781,661 -0.11(-2.13%)
Aug 13, 2019 5.050 5.190 4.900 5.160 439,805 +0.01(+0.19%)
Aug 12, 2019 5.520 5.522 5.070 5.150 324,077 -0.40(-7.21%)
Aug 09, 2019 5.690 5.760 5.520 5.550 225,500 -0.16(-2.80%)
Aug 08, 2019 5.570 5.710 5.545 5.710 279,251 +0.16(+2.88%)
Aug 07, 2019 5.200 5.558 5.200 5.550 297,123 +0.28(+5.31%)
Aug 06, 2019 5.230 5.335 5.200 5.270 410,355 +0.05(+0.96%)
Aug 05, 2019 5.300 5.300 5.070 5.220 292,686 -0.11(-2.06%)
Aug 02, 2019 5.330 5.350 5.300 5.330 82,100 +0.03(+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.