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

Mimedx Group Inc (NQ: MDXG )

7.370 -0.130 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2015 11.10 11.11 10.52 10.73 3,261,384 -0.42(-3.77%)
Jul 30, 2015 12.24 12.24 10.85 11.15 4,312,051 -1.26(-10.15%)
Jul 29, 2015 12.10 12.48 11.91 12.41 1,790,610 -0.39(-3.05%)
Jul 28, 2015 12.65 12.83 12.30 12.80 1,300,930 +0.26(+2.07%)
Jul 27, 2015 12.34 12.73 12.01 12.54 1,202,097 +0.20(+1.62%)
Jul 24, 2015 12.48 12.56 12.25 12.34 775,853 -0.16(-1.28%)
Jul 23, 2015 12.75 12.90 12.48 12.50 821,768 -0.21(-1.65%)
Jul 22, 2015 12.79 12.93 12.60 12.71 876,318 -0.20(-1.55%)
Jul 21, 2015 12.99 13.00 12.51 12.91 1,104,308 -0.04(-0.31%)
Jul 20, 2015 12.97 13.01 12.55 12.95 1,108,364 -0.02(-0.15%)
Jul 17, 2015 12.76 13.20 12.76 12.97 1,881,057 +0.55(+4.43%)
Jul 16, 2015 12.39 12.54 12.26 12.42 873,752 +0.13(+1.06%)
Jul 15, 2015 12.74 12.95 12.24 12.29 1,573,272 -0.46(-3.61%)
Jul 14, 2015 12.10 12.99 12.00 12.75 4,429,225 +0.64(+5.28%)
Jul 13, 2015 11.68 12.13 11.60 12.11 2,269,428 +0.50(+4.31%)
Jul 10, 2015 11.31 11.61 11.13 11.61 1,307,990 +0.62(+5.64%)
Jul 09, 2015 10.79 11.13 10.79 10.99 1,295,195 +0.37(+3.48%)
Jul 08, 2015 10.91 11.12 10.54 10.62 1,195,189 -0.40(-3.63%)
Jul 07, 2015 11.15 11.15 10.73 11.02 1,289,882 -0.08(-0.72%)
Jul 06, 2015 10.75 11.11 10.63 11.10 1,526,768 +0.23(+2.12%)
Jul 02, 2015 11.02 10.87 10.87 10.87 1,152,000 -0.17(-1.50%)
Jul 01, 2015 11.68 11.74 10.83 11.04 2,022,420 -0.55(-4.79%)
Jun 30, 2015 11.63 11.71 11.43 11.59 11,727,879 +0.02(+0.17%)
Jun 29, 2015 11.60 11.89 11.31 11.57 2,181,411 -0.11(-0.94%)
Jun 26, 2015 11.74 11.93 11.50 11.68 3,282,401 -0.06(-0.51%)
Jun 25, 2015 11.24 11.75 11.24 11.74 1,544,600 +0.59(+5.29%)
Jun 24, 2015 11.58 11.69 11.11 11.15 1,670,198 -0.41(-3.55%)
Jun 23, 2015 11.51 11.62 11.45 11.56 2,174,853 +0.01(+0.09%)
Jun 22, 2015 11.52 11.87 11.46 11.55 2,753,026 +0.53(+4.81%)
Jun 19, 2015 11.43 11.46 10.83 11.02 1,968,506 -0.30(-2.65%)
Jun 18, 2015 10.53 11.44 10.50 11.32 3,052,911 +0.88(+8.43%)
Jun 17, 2015 10.50 10.80 10.36 10.44 1,939,438 +0.28(+2.76%)
Jun 16, 2015 10.06 10.29 9.960 10.16 559,646 +0.06(+0.59%)
Jun 15, 2015 10.11 10.19 9.980 10.10 546,762 -0.05(-0.49%)
Jun 12, 2015 10.20 10.29 10.10 10.15 328,489 -0.10(-0.98%)
Jun 11, 2015 10.22 10.33 10.20 10.25 624,210 +0.09(+0.89%)
Jun 10, 2015 10.09 10.25 9.900 10.16 1,430,351 +0.13(+1.30%)
Jun 09, 2015 10.20 10.25 9.650 10.03 1,008,299 -0.25(-2.43%)
Jun 08, 2015 10.44 10.53 10.20 10.28 1,176,804 +0.15(+1.48%)
Jun 05, 2015 9.950 10.20 9.950 10.13 354,825 +0.19(+1.91%)
Jun 04, 2015 10.18 10.18 9.840 9.940 615,539 -0.28(-2.74%)
Jun 03, 2015 10.30 10.36 10.15 10.22 442,666 +0.09(+0.89%)
Jun 02, 2015 10.27 10.30 9.860 10.13 699,310 -0.24(-2.31%)
Jun 01, 2015 10.45 10.62 10.25 10.37 608,753 +0.02(+0.19%)
May 29, 2015 10.13 10.38 10.13 10.35 635,377 +0.23(+2.27%)
May 28, 2015 10.13 10.25 10.02 10.12 639,294 -0.09(-0.88%)
May 27, 2015 10.23 10.36 10.04 10.21 398,970 +0.18(+1.79%)
May 26, 2015 10.12 10.20 9.940 10.03 489,378 -0.18(-1.76%)
May 22, 2015 10.23 10.21 10.21 10.21 381,600 -0.06(-0.58%)
May 21, 2015 10.44 10.53 10.07 10.27 519,496 -0.19(-1.77%)
May 20, 2015 10.29 10.55 10.17 10.46 567,372 +0.21(+2.10%)
May 19, 2015 10.15 10.43 10.01 10.24 765,302 +0.12(+1.19%)
May 18, 2015 9.950 10.20 9.880 10.12 776,947 +0.13(+1.30%)
May 15, 2015 10.01 10.09 9.800 9.990 590,881 +0.09(+0.91%)
May 14, 2015 9.750 9.990 9.550 9.900 678,087 +0.23(+2.38%)
May 13, 2015 9.520 9.710 9.370 9.670 505,117 +0.21(+2.22%)
May 12, 2015 9.580 9.580 9.339 9.460 468,663 -0.16(-1.66%)
May 11, 2015 9.560 9.780 9.540 9.620 401,058 +0.09(+0.94%)
May 08, 2015 9.690 9.790 9.450 9.530 479,471 -0.02(-0.21%)
May 07, 2015 9.720 9.860 9.450 9.550 470,466 -0.02(-0.21%)
May 06, 2015 9.720 9.810 9.400 9.570 557,621 -0.11(-1.14%)
May 05, 2015 9.850 9.860 9.530 9.680 687,028 -0.10(-1.02%)
May 04, 2015 9.200 9.890 9.160 9.780 1,071,370 +0.55(+5.96%)
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.