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, 2012 3.850 3.860 3.700 3.840 156,504 -0.01(-0.26%)
Dec 28, 2012 3.710 3.900 3.630 3.850 111,368 +0.11(+2.94%)
Dec 27, 2012 3.500 3.740 3.400 3.740 164,787 +0.24(+6.86%)
Dec 26, 2012 3.570 3.600 3.390 3.500 133,237 -0.07(-1.96%)
Dec 24, 2012 3.360 3.600 3.360 3.570 351,220 +0.21(+6.25%)
Dec 21, 2012 3.260 3.370 3.150 3.360 487,678 +0.11(+3.38%)
Dec 20, 2012 3.230 3.380 3.230 3.250 738,663 +0.05(+1.56%)
Dec 19, 2012 3.305 3.330 3.180 3.200 246,124 -0.10(-3.03%)
Dec 18, 2012 3.300 3.370 3.290 3.300 180,921 +0.00(+0.00%)
Dec 17, 2012 3.260 3.400 3.260 3.300 144,548 +0.04(+1.23%)
Dec 14, 2012 3.450 3.450 3.210 3.260 173,504 -0.14(-4.12%)
Dec 13, 2012 3.520 3.590 3.400 3.400 51,203 -0.07(-2.02%)
Dec 12, 2012 3.670 3.670 3.400 3.470 146,284 -0.18(-4.93%)
Dec 11, 2012 3.760 3.790 3.540 3.650 310,069 -0.08(-2.14%)
Dec 10, 2012 3.740 3.800 3.690 3.730 391,514 +0.05(+1.36%)
Dec 07, 2012 3.570 3.680 3.570 3.680 655,938 +0.11(+3.08%)
Dec 06, 2012 3.410 3.600 3.400 3.570 667,559 +0.17(+4.85%)
Dec 05, 2012 3.390 3.490 3.330 3.405 510,633 +0.00(+0.15%)
Dec 04, 2012 3.380 3.430 3.290 3.400 190,119 +0.00(+0.00%)
Nov 30, 2012 3.380 3.440 3.240 3.400 223,592 +0.01(+0.29%)
Nov 29, 2012 3.360 3.440 3.320 3.390 104,634 +0.02(+0.59%)
Nov 28, 2012 3.490 3.490 3.360 3.370 85,346 -0.12(-3.44%)
Nov 27, 2012 3.490 3.500 3.400 3.490 117,340 +0.00(+0.00%)
Nov 26, 2012 3.500 3.560 3.400 3.490 328,946 +0.01(+0.29%)
Nov 24, 2012 3.310 3.490 3.250 3.480 96,123 +0.00(+0.00%)
Nov 23, 2012 3.310 3.490 3.250 3.480 96,123 +0.13(+3.88%)
Nov 21, 2012 3.160 3.400 3.140 3.350 332,667 +0.20(+6.35%)
Nov 20, 2012 3.070 3.240 3.070 3.150 131,877 +0.08(+2.61%)
Nov 19, 2012 2.700 3.240 2.680 3.070 595,562 +0.37(+13.70%)
Nov 16, 2012 2.690 2.700 2.680 2.700 119,669 +0.02(+0.75%)
Nov 15, 2012 2.600 2.690 2.600 2.680 43,198 +0.02(+0.75%)
Nov 14, 2012 2.640 2.660 2.470 2.660 128,776 +0.02(+0.76%)
Nov 13, 2012 2.680 2.710 2.610 2.640 40,400 -0.04(-1.49%)
Nov 12, 2012 2.700 2.770 2.620 2.680 45,286 -0.04(-1.47%)
Nov 09, 2012 2.700 2.790 2.700 2.720 21,500 -0.03(-1.09%)
Nov 08, 2012 2.680 2.750 2.660 2.750 33,246 +0.05(+1.85%)
Nov 07, 2012 2.860 2.860 2.700 2.700 78,702 -0.16(-5.59%)
Nov 06, 2012 2.890 2.890 2.850 2.860 32,892 -0.03(-1.04%)
Nov 05, 2012 2.900 2.900 2.830 2.890 66,060 -0.05(-1.70%)
Nov 02, 2012 2.900 2.940 2.840 2.940 54,426 +0.08(+2.80%)
Nov 01, 2012 3.000 3.000 2.850 2.860 124,576 -0.08(-2.72%)
Oct 31, 2012 2.670 2.990 2.670 2.940 414,261 +0.35(+13.51%)
Oct 26, 2012 2.590 2.590 2.590 0 -0.08(-3.00%)
Oct 25, 2012 2.720 2.720 2.640 2.670 27,444 -0.01(-0.37%)
Oct 24, 2012 2.680 2.720 2.680 2.680 28,401 +0.07(+2.68%)
Oct 23, 2012 2.720 2.720 2.310 2.610 85,478 -0.09(-3.33%)
Oct 19, 2012 2.700 2.740 2.680 2.700 44,058 +0.00(+0.00%)
Oct 18, 2012 2.670 2.700 2.670 2.700 35,834 +0.04(+1.50%)
Oct 17, 2012 2.710 2.770 2.660 2.660 28,518 -0.04(-1.48%)
Oct 16, 2012 2.720 2.800 2.690 2.700 52,462 +0.00(+0.00%)
Oct 15, 2012 2.700 2.750 2.700 2.700 28,717 +0.00(+0.00%)
Oct 12, 2012 2.730 2.730 2.680 2.700 17,323 -0.03(-1.10%)
Oct 11, 2012 2.770 2.800 2.700 2.730 38,360 -0.05(-1.80%)
Oct 10, 2012 2.760 2.880 2.700 2.780 130,298 -0.02(-0.71%)
Oct 09, 2012 2.800 2.800 2.750 2.800 51,300 +0.05(+1.82%)
Oct 08, 2012 2.770 2.770 2.680 2.750 47,925 +0.00(+0.00%)
Oct 06, 2012 2.820 2.900 2.750 2.750 72,971 +0.00(+0.00%)
Oct 05, 2012 2.820 2.900 2.750 2.750 72,971 -0.05(-1.79%)
Oct 04, 2012 2.900 2.950 2.800 2.800 176,209 -0.10(-3.45%)
Oct 03, 2012 2.950 2.950 2.860 2.900 52,550 -0.05(-1.69%)
Oct 02, 2012 2.990 3.000 2.920 2.950 136,827 -0.04(-1.34%)
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.