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 (%)
May 31, 2019 4.475 4.790 4.250 4.550 1,429,900 +0.04(+0.78%)
May 30, 2019 3.350 4.990 3.350 4.515 4,785,858 +1.18(+35.59%)
May 29, 2019 3.200 3.430 3.150 3.330 397,531 +0.14(+4.39%)
May 28, 2019 3.190 3.220 3.110 3.190 205,780 -0.01(-0.31%)
May 24, 2019 3.045 3.230 2.920 3.200 979,900 +0.03(+0.95%)
May 23, 2019 3.220 3.240 3.100 3.170 391,989 -0.05(-1.55%)
May 22, 2019 3.040 3.240 3.030 3.220 343,780 +0.12(+3.87%)
May 21, 2019 3.220 3.235 3.000 3.100 344,622 -0.18(-5.49%)
May 20, 2019 3.360 3.400 3.260 3.280 418,855 -0.04(-1.20%)
May 17, 2019 3.250 3.400 3.250 3.320 111,600 -0.03(-0.90%)
May 16, 2019 3.335 3.450 3.080 3.350 446,846 +0.06(+1.82%)
May 15, 2019 3.033 3.350 3.020 3.290 465,741 +0.27(+8.94%)
May 14, 2019 2.990 3.200 2.960 3.020 272,656 +0.07(+2.37%)
May 13, 2019 3.070 3.070 2.950 2.950 145,808 -0.08(-2.66%)
May 10, 2019 2.970 3.070 2.880 3.030 129,000 +0.01(+0.35%)
May 09, 2019 2.910 3.070 2.885 3.020 203,173 +0.12(+4.14%)
May 08, 2019 2.900 3.090 2.800 2.900 152,521 +0.02(+0.69%)
May 07, 2019 3.050 3.080 2.750 2.880 532,929 -0.12(-4.00%)
May 06, 2019 2.550 3.000 2.550 3.000 629,667 +0.45(+17.65%)
May 03, 2019 2.500 2.600 2.440 2.550 1,224,800 +0.06(+2.62%)
May 02, 2019 2.430 2.580 2.420 2.485 169,475 +0.05(+2.26%)
May 01, 2019 2.430 2.500 2.410 2.430 311,605 +0.03(+1.25%)
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%)
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.