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 (%)
Apr 29, 2022 4.050 4.190 3.940 3.950 430,581 -0.11(-2.71%)
Apr 28, 2022 4.000 4.100 3.760 4.060 866,432 +0.14(+3.57%)
Apr 27, 2022 4.010 4.120 3.860 3.920 619,031 -0.08(-2.00%)
Apr 26, 2022 4.220 4.270 4.000 4.000 614,211 -0.28(-6.54%)
Apr 25, 2022 4.140 4.295 4.130 4.280 433,052 +0.09(+2.15%)
Apr 22, 2022 4.370 4.575 4.180 4.190 452,145 -0.20(-4.56%)
Apr 21, 2022 4.650 4.790 4.380 4.390 417,224 -0.16(-3.52%)
Apr 20, 2022 4.610 4.650 4.480 4.550 331,762 -0.04(-0.87%)
Apr 19, 2022 4.450 4.650 4.320 4.590 309,597 +0.17(+3.85%)
Apr 18, 2022 4.370 4.470 4.170 4.420 751,189 +0.06(+1.38%)
Apr 14, 2022 4.450 4.667 4.360 4.360 480,562 -0.03(-0.68%)
Apr 13, 2022 4.670 4.780 4.360 4.390 1,014,964 -0.29(-6.20%)
Apr 12, 2022 4.640 4.850 4.550 4.680 519,187 +0.15(+3.31%)
Apr 11, 2022 4.550 4.620 4.490 4.530 450,258 -0.09(-1.95%)
Apr 08, 2022 4.650 4.800 4.610 4.620 444,055 -0.05(-1.07%)
Apr 07, 2022 4.750 4.810 4.660 4.670 246,546 -0.09(-1.89%)
Apr 06, 2022 4.690 4.830 4.560 4.760 469,053 +0.02(+0.42%)
Apr 05, 2022 5.010 5.055 4.680 4.740 487,399 -0.26(-5.20%)
Apr 04, 2022 4.860 5.050 4.860 5.000 485,002 +0.15(+3.09%)
Apr 01, 2022 4.700 4.930 4.700 4.850 432,251 +0.14(+2.97%)
Mar 31, 2022 4.770 4.860 4.700 4.710 260,071 -0.04(-0.84%)
Mar 30, 2022 4.900 5.040 4.745 4.750 453,558 -0.20(-4.04%)
Mar 29, 2022 4.750 4.960 4.750 4.950 512,352 +0.28(+6.00%)
Mar 28, 2022 4.560 4.690 4.490 4.670 375,290 +0.10(+2.19%)
Mar 25, 2022 4.770 4.851 4.570 4.570 416,002 -0.15(-3.18%)
Mar 24, 2022 4.700 4.910 4.600 4.720 479,606 +0.06(+1.29%)
Mar 23, 2022 4.780 4.830 4.620 4.660 436,737 -0.22(-4.51%)
Mar 22, 2022 4.780 4.930 4.780 4.880 403,129 +0.14(+2.95%)
Mar 21, 2022 4.910 4.990 4.590 4.740 455,462 -0.21(-4.24%)
Mar 18, 2022 4.960 5.050 4.890 4.950 1,258,365 -0.02(-0.40%)
Mar 17, 2022 4.670 5.000 4.640 4.970 606,469 +0.25(+5.30%)
Mar 16, 2022 4.440 4.760 4.345 4.720 615,027 +0.28(+6.31%)
Mar 15, 2022 4.420 4.700 4.280 4.440 441,208 +0.09(+2.07%)
Mar 14, 2022 4.530 4.610 4.305 4.350 551,556 -0.14(-3.12%)
Mar 11, 2022 4.860 4.870 4.480 4.490 505,997 -0.37(-7.61%)
Mar 10, 2022 4.890 4.920 4.670 4.860 391,336 -0.13(-2.61%)
Mar 09, 2022 4.940 5.090 4.900 4.990 707,505 +0.21(+4.39%)
Mar 08, 2022 4.820 4.975 4.740 4.780 520,420 -0.05(-1.04%)
Mar 07, 2022 4.900 4.960 4.710 4.830 389,854 -0.04(-0.82%)
Mar 04, 2022 4.970 5.200 4.850 4.870 311,166 -0.15(-2.99%)
Mar 03, 2022 5.280 5.280 4.980 5.020 358,599 -0.19(-3.65%)
Mar 02, 2022 5.130 5.270 4.951 5.210 606,769 +0.19(+3.78%)
Mar 01, 2022 5.410 5.510 4.970 5.020 448,962 -0.03(-0.59%)
Feb 28, 2022 4.830 5.350 4.830 5.050 540,566 +0.10(+2.02%)
Feb 25, 2022 4.870 4.990 4.765 4.950 521,737 +0.14(+2.91%)
Feb 24, 2022 4.170 4.830 4.120 4.810 778,895 +0.40(+9.07%)
Feb 23, 2022 4.550 4.780 4.400 4.410 449,940 -0.11(-2.43%)
Feb 22, 2022 4.460 4.650 4.410 4.520 452,531 -0.02(-0.44%)
Feb 18, 2022 4.540 0 -0.42(-8.47%)
Feb 17, 2022 5.060 5.190 4.930 4.960 492,568 -0.21(-4.06%)
Feb 16, 2022 5.100 5.190 5.000 5.170 295,806 +0.02(+0.39%)
Feb 15, 2022 4.700 5.170 4.618 5.150 577,113 +0.57(+12.45%)
Feb 14, 2022 4.710 4.940 4.515 4.580 765,142 -0.11(-2.35%)
Feb 11, 2022 4.780 4.980 4.620 4.690 328,205 -0.08(-1.68%)
Feb 10, 2022 4.820 5.048 4.700 4.770 534,703 -0.16(-3.25%)
Feb 09, 2022 4.690 4.950 4.640 4.930 862,695 +0.28(+6.02%)
Feb 08, 2022 4.590 4.700 4.540 4.650 376,502 +0.03(+0.65%)
Feb 07, 2022 4.590 4.720 4.510 4.620 459,621 +0.03(+0.65%)
Feb 04, 2022 4.410 4.620 4.330 4.590 470,702 +0.14(+3.15%)
Feb 03, 2022 4.620 4.440 4.450 410,012 -0.23(-4.91%)
Feb 02, 2022 4.940 4.940 4.640 4.680 400,412 -0.26(-5.26%)
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.