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 (%)
Apr 30, 2019 2.320 2.618 2.320 2.400 706,342 +0.03(+1.27%)
Apr 29, 2019 2.360 2.380 2.280 2.370 278,939 -0.04(-1.66%)
Apr 26, 2019 2.400 2.430 2.290 2.410 1,380,800 -0.04(-1.63%)
Apr 25, 2019 2.700 2.710 2.420 2.450 1,233,360 -0.26(-9.59%)
Apr 24, 2019 2.750 2.800 2.710 2.710 356,636 -0.04(-1.45%)
Apr 23, 2019 2.760 2.850 2.750 2.750 241,657 -0.06(-2.14%)
Apr 22, 2019 2.980 2.980 2.740 2.810 859,406 -0.17(-5.70%)
Apr 18, 2019 2.960 3.000 2.950 2.980 320,000 +0.02(+0.68%)
Apr 17, 2019 3.125 3.140 2.920 2.960 1,462,696 -0.18(-5.73%)
Apr 16, 2019 3.020 3.370 2.980 3.140 665,143 +0.10(+3.29%)
Apr 15, 2019 3.323 3.323 2.990 3.040 396,087 -0.29(-8.85%)
Apr 12, 2019 3.550 3.635 3.100 3.335 1,750,900 -0.31(-8.63%)
Apr 11, 2019 3.820 3.900 3.520 3.650 254,475 -0.25(-6.41%)
Apr 10, 2019 4.000 4.000 3.820 3.900 250,161 -0.10(-2.50%)
Apr 09, 2019 4.010 4.160 3.950 4.000 1,152,324 +0.02(+0.50%)
Apr 08, 2019 3.945 3.980 3.820 3.980 303,578 +0.03(+0.76%)
Apr 05, 2019 3.870 3.970 3.850 3.950 437,800 +0.09(+2.33%)
Apr 04, 2019 3.765 3.860 3.765 3.860 200,053 +0.09(+2.39%)
Apr 03, 2019 3.620 3.800 3.620 3.770 381,803 +0.16(+4.43%)
Apr 02, 2019 3.760 3.930 3.520 3.610 1,143,865 -0.10(-2.70%)
Apr 01, 2019 3.500 3.730 3.490 3.710 463,142 +0.20(+5.70%)
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%)
Jan 02, 2019 1.700 1.920 1.550 1.840 1,558,373 +0.05(+2.79%)
Dec 31, 2018 1.520 1.850 1.380 1.790 1,978,100 +0.29(+19.33%)
Dec 28, 2018 1.400 1.500 1.400 1.500 1,848,400 -0.05(-3.23%)
Dec 27, 2018 1.450 1.600 1.320 1.550 2,189,142 +0.07(+4.73%)
Dec 26, 2018 1.510 1.600 1.415 1.480 1,119,933 -0.02(-1.33%)
Dec 24, 2018 1.560 1.590 1.460 1.500 1,002,000 -0.08(-5.06%)
Dec 21, 2018 1.750 1.760 1.500 1.580 1,978,200 -0.16(-9.20%)
Dec 20, 2018 1.790 1.830 1.610 1.740 2,443,436 -0.03(-1.69%)
Dec 19, 2018 1.760 1.790 1.690 1.770 1,549,660 +0.09(+5.36%)
Dec 18, 2018 1.610 1.750 1.610 1.680 1,204,389 +0.08(+5.00%)
Dec 17, 2018 1.550 1.620 1.550 1.600 562,257 +0.05(+3.23%)
Dec 14, 2018 1.720 1.720 1.510 1.550 878,000 -0.17(-9.88%)
Dec 13, 2018 1.560 1.730 1.550 1.720 1,633,061 +0.17(+10.79%)
Dec 12, 2018 1.645 1.670 1.420 1.552 2,454,986 +0.01(+0.81%)
Dec 11, 2018 1.270 1.550 1.270 1.540 2,395,157 +0.27(+21.26%)
Dec 10, 2018 1.170 1.300 1.070 1.270 1,732,457 +0.12(+10.43%)
Dec 07, 2018 1.240 1.280 1.000 1.150 9,468,400 -0.05(-4.17%)
Dec 06, 2018 1.510 1.600 0.9500 1.200 29,265,932 -1.75(-59.32%)
Dec 04, 2018 2.935 3.070 2.830 2.950 1,033,700 +0.04(+1.37%)
Dec 03, 2018 3.155 3.200 2.910 2.910 1,200,945 -0.10(-3.32%)
Nov 30, 2018 2.820 3.190 2.820 3.010 1,068,100 +0.22(+7.89%)
Nov 29, 2018 2.650 2.850 2.610 2.790 963,635 +0.10(+3.72%)
Nov 28, 2018 2.845 2.940 2.650 2.690 908,899 -0.16(-5.61%)
Nov 27, 2018 3.050 3.150 2.820 2.850 1,351,684 -0.17(-5.63%)
Nov 26, 2018 3.250 3.400 2.960 3.020 1,115,346 -0.16(-5.03%)
Nov 23, 2018 3.295 3.350 3.020 3.180 590,000 -0.08(-2.45%)
Nov 21, 2018 3.260 3.260 3.260 0 -0.29(-8.17%)
Nov 20, 2018 3.955 3.960 3.000 3.550 5,094,602 -0.40(-10.13%)
Nov 19, 2018 2.570 3.970 2.560 3.950 11,161,460 +1.40(+54.90%)
Nov 16, 2018 2.401 2.740 2.180 2.550 5,523,700 +0.14(+5.81%)
Nov 15, 2018 2.390 2.550 2.361 2.410 1,866,624 -0.01(-0.41%)
Nov 14, 2018 2.550 2.580 2.250 2.420 4,265,483 -0.09(-3.59%)
Nov 13, 2018 2.755 2.850 2.410 2.510 6,192,660 -0.18(-6.69%)
Nov 12, 2018 2.805 2.900 2.550 2.690 11,051,296 -0.11(-3.93%)
Nov 09, 2018 2.880 3.190 2.600 2.800 60,834,900 -0.15(-5.08%)
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.