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 (%)
Jul 31, 2014 6.970 7.080 6.810 6.910 438,786 -0.19(-2.68%)
Jul 30, 2014 7.110 7.170 6.921 7.100 479,575 +0.07(+1.00%)
Jul 29, 2014 6.990 7.220 6.800 7.030 1,183,540 +0.75(+11.94%)
Jul 28, 2014 6.340 6.500 6.100 6.280 721,285 -0.02(-0.32%)
Jul 25, 2014 6.450 6.550 6.280 6.300 326,035 -0.23(-3.52%)
Jul 24, 2014 6.680 6.780 6.510 6.530 297,741 -0.12(-1.80%)
Jul 23, 2014 6.580 6.730 6.550 6.650 313,886 +0.08(+1.22%)
Jul 22, 2014 6.540 6.670 6.430 6.570 288,428 +0.09(+1.39%)
Jul 21, 2014 6.540 6.580 6.440 6.480 249,437 -0.13(-1.97%)
Jul 18, 2014 6.360 6.660 6.300 6.610 505,612 +0.23(+3.61%)
Jul 17, 2014 6.700 6.930 6.330 6.380 542,637 -0.39(-5.76%)
Jul 16, 2014 7.090 7.240 6.760 6.770 527,305 -0.25(-3.56%)
Jul 15, 2014 7.220 7.410 6.840 7.020 919,822 +0.01(+0.14%)
Jul 14, 2014 6.760 7.120 6.670 7.010 576,901 +0.34(+5.10%)
Jul 11, 2014 6.730 6.850 6.580 6.670 316,753 -0.10(-1.48%)
Jul 10, 2014 6.770 6.885 6.622 6.770 405,503 -0.05(-0.73%)
Jul 09, 2014 7.000 7.090 6.810 6.820 372,473 -0.13(-1.87%)
Jul 08, 2014 7.270 7.290 6.900 6.950 968,248 -0.32(-4.40%)
Jul 07, 2014 7.380 7.520 7.210 7.270 651,884 -0.17(-2.28%)
Jul 03, 2014 7.430 7.440 7.440 7.440 243,600 +0.04(+0.54%)
Jul 02, 2014 7.440 7.520 7.335 7.400 601,730 -0.07(-0.94%)
Jul 01, 2014 7.120 7.530 7.120 7.470 1,248,664 +0.38(+5.36%)
Jun 30, 2014 6.950 7.630 6.900 7.090 2,693,690 +0.15(+2.16%)
Jun 27, 2014 6.740 6.960 6.714 6.940 808,354 +0.15(+2.21%)
Jun 26, 2014 6.830 6.830 6.690 6.790 404,024 -0.01(-0.15%)
Jun 25, 2014 6.770 6.970 6.470 6.800 1,476,953 -0.04(-0.58%)
Jun 24, 2014 6.750 7.030 6.750 6.840 873,403 +0.09(+1.33%)
Jun 23, 2014 6.620 6.830 6.620 6.750 446,251 +0.07(+1.05%)
Jun 20, 2014 6.600 6.840 6.460 6.680 2,741,090 +0.26(+4.05%)
Jun 19, 2014 6.310 6.430 6.120 6.420 669,314 +0.17(+2.72%)
Jun 18, 2014 6.210 6.620 6.050 6.250 418,724 +0.03(+0.48%)
Jun 17, 2014 6.190 6.310 6.110 6.220 394,315 +0.05(+0.81%)
Jun 16, 2014 6.060 6.260 5.980 6.170 288,600 +0.13(+2.15%)
Jun 13, 2014 6.090 6.140 5.950 6.040 226,828 -0.01(-0.17%)
Jun 12, 2014 6.060 6.170 5.965 6.050 321,410 -0.04(-0.66%)
Jun 11, 2014 6.120 6.190 5.910 6.090 445,269 -0.10(-1.62%)
Jun 10, 2014 6.360 6.360 5.990 6.190 726,986 +0.19(+3.17%)
Jun 06, 2014 5.870 6.150 5.796 6.000 2,029,872 +0.13(+2.21%)
Jun 05, 2014 5.700 5.900 5.700 5.870 623,990 +0.16(+2.80%)
Jun 04, 2014 5.400 5.940 5.400 5.710 610,507 +0.30(+5.55%)
Jun 03, 2014 5.390 5.570 5.280 5.410 1,315,890 -0.04(-0.73%)
Jun 02, 2014 5.520 5.520 5.260 5.450 470,869 -0.02(-0.37%)
May 30, 2014 5.700 5.730 5.440 5.470 573,879 -0.21(-3.70%)
May 29, 2014 5.720 5.790 5.640 5.680 330,670 +0.04(+0.71%)
May 28, 2014 5.750 5.940 5.620 5.640 669,147 -0.02(-0.35%)
May 27, 2014 5.600 5.750 5.570 5.660 490,885 +0.08(+1.43%)
May 23, 2014 5.480 5.580 5.580 5.580 269,100 +0.10(+1.82%)
May 22, 2014 5.480 5.570 5.400 5.480 194,524 -0.01(-0.18%)
May 21, 2014 5.400 5.500 5.310 5.490 343,963 +0.10(+1.86%)
May 20, 2014 5.400 5.440 5.260 5.390 475,245 -0.05(-0.92%)
May 19, 2014 5.370 5.480 5.360 5.440 194,375 +0.06(+1.12%)
May 16, 2014 5.330 5.440 5.270 5.380 403,089 +0.03(+0.56%)
May 15, 2014 5.340 5.420 5.210 5.350 329,356 -0.05(-0.93%)
May 14, 2014 5.450 5.550 5.320 5.400 474,188 -0.09(-1.64%)
May 13, 2014 5.680 5.720 5.480 5.490 336,767 -0.18(-3.17%)
May 12, 2014 5.520 5.850 5.391 5.670 577,558 +0.25(+4.61%)
May 09, 2014 5.060 5.620 5.010 5.420 443,383 +0.32(+6.27%)
May 08, 2014 5.050 5.230 4.922 5.100 459,995 +0.01(+0.20%)
May 07, 2014 5.130 5.145 4.880 5.090 429,914 -0.05(-0.97%)
May 06, 2014 5.430 5.450 5.100 5.140 462,673 -0.34(-6.20%)
May 05, 2014 5.510 5.530 5.290 5.480 379,436 -0.08(-1.44%)
May 02, 2014 5.640 5.640 5.380 5.560 393,739 -0.03(-0.54%)
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.