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 (%)
Dec 31, 2019 7.450 7.950 7.260 7.580 491,600 +0.08(+1.07%)
Dec 30, 2019 7.260 7.500 7.260 7.500 277,794 +0.25(+3.45%)
Dec 27, 2019 7.320 7.440 7.170 7.250 369,300 -0.17(-2.29%)
Dec 26, 2019 7.250 7.480 7.210 7.420 135,931 +0.14(+1.92%)
Dec 24, 2019 7.250 7.325 7.250 7.280 61,400 +0.02(+0.28%)
Dec 23, 2019 7.260 7.300 7.200 7.260 137,752 -0.01(-0.14%)
Dec 20, 2019 7.300 7.300 7.250 7.270 145,000 -0.02(-0.27%)
Dec 19, 2019 7.253 7.350 7.210 7.290 180,157 +0.01(+0.14%)
Dec 18, 2019 7.200 7.290 7.080 7.280 79,222 +0.08(+1.11%)
Dec 17, 2019 7.100 7.220 7.010 7.200 133,987 +0.10(+1.41%)
Dec 16, 2019 7.060 7.100 6.950 7.100 158,568 +0.04(+0.57%)
Dec 13, 2019 7.120 7.200 6.700 7.060 407,200 -0.08(-1.12%)
Dec 12, 2019 7.100 7.170 7.000 7.140 166,589 +0.07(+0.99%)
Dec 11, 2019 6.650 7.100 6.600 7.070 285,805 +0.37(+5.52%)
Dec 10, 2019 7.300 7.300 6.700 6.700 820,556 -0.60(-8.22%)
Dec 09, 2019 7.360 7.410 7.260 7.300 272,903 -0.11(-1.48%)
Dec 06, 2019 7.400 7.450 7.390 7.410 754,100 +0.02(+0.27%)
Dec 05, 2019 7.350 7.500 7.220 7.390 176,962 +0.05(+0.68%)
Dec 04, 2019 7.200 7.500 7.200 7.340 309,078 +0.14(+1.94%)
Dec 03, 2019 7.030 7.230 6.761 7.200 280,054 +0.15(+2.13%)
Dec 02, 2019 7.250 7.500 7.000 7.050 690,590 -0.24(-3.29%)
Nov 29, 2019 7.050 7.500 7.000 7.290 703,500 +0.37(+5.35%)
Nov 27, 2019 6.410 6.970 6.365 6.920 2,254,700 +0.49(+7.62%)
Nov 26, 2019 6.070 6.500 5.720 6.430 1,680,780 +0.39(+6.46%)
Nov 25, 2019 6.220 6.310 5.970 6.040 291,495 -0.17(-2.74%)
Nov 22, 2019 6.150 6.370 6.050 6.210 277,900 +0.10(+1.64%)
Nov 21, 2019 6.010 6.280 5.980 6.110 284,212 +0.10(+1.66%)
Nov 20, 2019 5.900 6.150 5.900 6.010 363,353 +0.06(+1.01%)
Nov 19, 2019 5.910 5.950 5.830 5.950 192,868 +0.05(+0.85%)
Nov 18, 2019 5.916 5.960 5.900 5.900 183,858 +0.00(+0.00%)
Nov 15, 2019 5.940 5.950 5.790 5.900 131,300 +0.03(+0.51%)
Nov 14, 2019 5.850 5.980 5.750 5.870 101,009 +0.02(+0.34%)
Nov 13, 2019 5.930 5.990 5.740 5.850 126,791 -0.05(-0.85%)
Nov 12, 2019 5.840 5.990 5.820 5.900 155,761 +0.04(+0.68%)
Nov 11, 2019 5.940 6.000 5.700 5.860 137,388 -0.02(-0.42%)
Nov 08, 2019 5.550 6.000 5.350 5.885 149,700 +0.38(+7.00%)
Nov 07, 2019 5.545 5.700 5.420 5.500 155,206 -0.09(-1.61%)
Nov 06, 2019 5.600 5.740 5.500 5.590 69,807 -0.15(-2.61%)
Nov 05, 2019 5.760 5.850 5.700 5.740 141,024 -0.06(-1.03%)
Nov 04, 2019 5.720 5.990 5.720 5.800 231,155 +0.04(+0.69%)
Nov 01, 2019 5.750 5.890 5.261 5.760 202,300 +0.09(+1.59%)
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%)
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.