Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mimedx Group Inc (NQ: MDXG )

6.270 +0.025 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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, 2014 9.700 10.24 9.700 10.18 2,230,476 +0.48(+4.95%)
Oct 30, 2014 9.000 9.740 8.710 9.700 1,545,082 +0.71(+7.90%)
Oct 29, 2014 9.470 9.470 8.920 8.990 1,032,805 -0.44(-4.67%)
Oct 28, 2014 9.250 9.490 9.150 9.430 763,540 +0.21(+2.28%)
Oct 27, 2014 9.100 9.130 9.130 9.220 426,948 +0.09(+0.99%)
Oct 24, 2014 9.080 9.280 8.890 9.130 627,264 +0.01(+0.11%)
Oct 23, 2014 9.010 9.350 9.010 9.120 853,918 +0.19(+2.13%)
Oct 22, 2014 8.700 9.160 8.650 8.930 1,065,093 +0.28(+3.24%)
Oct 21, 2014 8.440 8.820 8.400 8.650 759,886 +0.26(+3.10%)
Oct 20, 2014 8.280 8.695 8.280 8.390 696,295 +0.10(+1.21%)
Oct 17, 2014 8.650 8.740 8.010 8.290 1,002,428 -0.20(-2.36%)
Oct 16, 2014 8.500 8.800 8.320 8.490 1,549,719 -0.31(-3.52%)
Oct 15, 2014 8.000 9.000 7.740 8.800 2,905,493 +0.86(+10.83%)
Oct 14, 2014 7.420 7.950 7.230 7.940 1,199,501 +0.71(+9.74%)
Oct 13, 2014 7.200 7.500 7.020 7.235 1,143,239 +0.33(+4.70%)
Oct 10, 2014 7.030 7.180 6.890 6.910 445,746 -0.18(-2.54%)
Oct 09, 2014 7.110 7.240 6.920 7.090 625,179 -0.05(-0.70%)
Oct 08, 2014 6.980 7.310 6.910 7.140 592,541 +0.16(+2.29%)
Oct 07, 2014 7.010 7.110 6.850 6.980 520,656 -0.04(-0.57%)
Oct 06, 2014 7.320 7.320 7.020 7.020 363,173 -0.28(-3.84%)
Oct 03, 2014 7.290 7.399 7.000 7.300 397,763 +0.12(+1.67%)
Oct 02, 2014 7.000 7.220 6.814 7.180 503,795 +0.20(+2.87%)
Oct 01, 2014 7.100 7.160 6.900 6.980 482,560 -0.15(-2.10%)
Sep 30, 2014 7.370 7.447 7.130 7.130 449,820 -0.27(-3.65%)
Sep 29, 2014 7.120 7.440 7.120 7.400 362,551 +0.19(+2.64%)
Sep 26, 2014 7.170 7.240 7.150 7.210 300,780 +0.07(+0.98%)
Sep 25, 2014 7.260 7.268 6.980 7.140 512,258 -0.10(-1.38%)
Sep 24, 2014 6.990 7.300 6.960 7.240 255,086 +0.24(+3.43%)
Sep 23, 2014 7.050 7.300 6.990 7.000 421,300 -0.11(-1.55%)
Sep 22, 2014 7.250 7.260 7.000 7.110 369,072 -0.18(-2.47%)
Sep 19, 2014 7.450 7.590 7.250 7.290 834,635 -0.11(-1.49%)
Sep 18, 2014 7.900 7.900 7.130 7.400 635,173 +0.27(+3.79%)
Sep 17, 2014 6.990 7.210 6.990 7.130 402,514 +0.19(+2.74%)
Sep 16, 2014 6.900 6.990 6.850 6.940 228,215 +0.02(+0.29%)
Sep 15, 2014 7.200 7.290 6.830 6.920 533,537 -0.30(-4.16%)
Sep 12, 2014 7.350 7.350 7.120 7.220 334,996 -0.11(-1.50%)
Sep 11, 2014 7.260 7.400 7.180 7.330 272,187 +0.05(+0.69%)
Sep 10, 2014 7.080 7.300 7.080 7.280 351,867 +0.17(+2.39%)
Sep 09, 2014 7.090 7.295 7.020 7.110 392,756 -0.03(-0.42%)
Sep 08, 2014 6.990 7.150 6.990 7.140 264,538 +0.12(+1.71%)
Sep 05, 2014 7.010 7.134 6.930 7.020 447,586 -0.04(-0.57%)
Sep 04, 2014 7.100 7.144 6.970 7.060 374,624 +0.01(+0.14%)
Sep 03, 2014 7.040 7.450 7.000 7.050 845,633 +0.04(+0.57%)
Sep 02, 2014 7.090 7.090 6.950 7.010 251,752 -0.03(-0.43%)
Aug 29, 2014 7.030 7.040 7.040 7.040 320,700 +0.03(+0.43%)
Aug 28, 2014 6.780 7.030 6.740 7.010 637,227 +0.22(+3.24%)
Aug 27, 2014 6.860 6.860 6.860 6.790 267,338 -0.08(-1.16%)
Aug 26, 2014 6.940 7.010 6.830 6.870 233,242 -0.07(-1.01%)
Aug 25, 2014 7.000 7.170 6.910 6.940 232,547 -0.03(-0.43%)
Aug 22, 2014 6.880 7.010 6.840 6.970 164,140 +0.11(+1.60%)
Aug 21, 2014 6.870 6.910 6.750 6.860 235,944 -0.05(-0.72%)
Aug 20, 2014 7.050 7.099 6.910 6.910 295,719 -0.15(-2.12%)
Aug 19, 2014 7.070 7.170 7.030 7.060 416,442 -0.03(-0.42%)
Aug 18, 2014 7.190 7.190 7.010 7.090 286,810 +0.01(+0.14%)
Aug 15, 2014 7.170 7.180 6.990 7.080 310,273 +0.01(+0.14%)
Aug 14, 2014 6.920 7.120 6.920 7.070 275,288 +0.12(+1.73%)
Aug 13, 2014 6.840 7.120 6.750 6.950 534,323 +0.07(+1.02%)
Aug 12, 2014 6.850 6.950 6.740 6.880 303,131 -0.04(-0.58%)
Aug 11, 2014 6.590 7.050 6.532 6.920 471,929 +0.40(+6.13%)
Aug 08, 2014 6.700 6.880 6.530 6.520 733,067 -0.17(-2.54%)
Aug 07, 2014 7.020 7.110 6.510 6.690 738,529 -0.29(-4.15%)
Aug 06, 2014 6.960 7.110 6.900 6.980 372,012 -0.07(-0.99%)
Aug 05, 2014 7.010 7.110 6.860 7.050 300,671 -0.03(-0.42%)
Aug 04, 2014 6.860 7.100 6.740 7.080 460,517 +0.27(+3.96%)
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.