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 (%)
Nov 30, 2016 9.790 9.810 9.460 9.480 479,930 -0.27(-2.77%)
Nov 29, 2016 9.860 10.00 9.730 9.750 343,803 -0.08(-0.81%)
Nov 28, 2016 9.970 9.980 9.679 9.830 486,481 -0.14(-1.40%)
Nov 25, 2016 10.00 10.02 9.860 9.970 475,186 -0.02(-0.20%)
Nov 23, 2016 9.990 9.990 9.990 0 +0.20(+2.04%)
Nov 22, 2016 9.850 9.890 9.690 9.790 450,566 -0.05(-0.51%)
Nov 21, 2016 9.880 9.880 9.680 9.840 277,162 +0.02(+0.20%)
Nov 18, 2016 9.750 9.865 9.660 9.820 469,089 +0.09(+0.92%)
Nov 17, 2016 9.560 9.825 9.500 9.730 1,348,270 +0.25(+2.64%)
Nov 16, 2016 9.610 9.900 9.460 9.480 930,035 -0.20(-2.07%)
Nov 15, 2016 9.710 9.745 9.465 9.680 804,587 -0.04(-0.41%)
Nov 14, 2016 9.450 9.790 9.280 9.720 969,566 +0.41(+4.40%)
Nov 11, 2016 9.040 9.490 9.010 9.310 1,182,065 +0.25(+2.76%)
Nov 10, 2016 9.350 9.620 9.063 9.060 1,523,919 -0.17(-1.84%)
Nov 09, 2016 8.610 9.340 8.500 9.230 2,571,896 +0.52(+5.97%)
Nov 08, 2016 8.540 8.990 8.370 8.710 1,197,644 +0.25(+2.96%)
Nov 07, 2016 8.280 8.495 8.260 8.460 971,595 +0.36(+4.44%)
Nov 04, 2016 7.890 8.250 7.890 8.100 685,526 +0.25(+3.18%)
Nov 03, 2016 8.450 8.480 7.660 7.850 1,431,606 -0.61(-7.21%)
Nov 02, 2016 8.960 9.050 8.430 8.460 801,206 -0.58(-6.42%)
Nov 01, 2016 8.920 9.050 8.670 9.040 691,658 +0.13(+1.46%)
Oct 31, 2016 8.790 9.050 8.670 8.910 854,719 +0.13(+1.48%)
Oct 28, 2016 8.560 8.915 8.335 8.780 759,991 +0.12(+1.39%)
Oct 27, 2016 8.990 9.110 8.560 8.660 1,062,507 +0.29(+3.46%)
Oct 26, 2016 8.420 8.485 8.290 8.370 532,715 -0.07(-0.83%)
Oct 25, 2016 8.650 8.710 8.380 8.440 442,107 -0.19(-2.20%)
Oct 24, 2016 8.550 8.740 8.530 8.630 343,384 +0.15(+1.77%)
Oct 21, 2016 8.460 8.550 8.410 8.480 456,425 -0.06(-0.70%)
Oct 20, 2016 8.410 8.575 8.410 8.540 401,467 +0.10(+1.18%)
Oct 19, 2016 8.420 8.570 8.300 8.440 343,021 +0.02(+0.24%)
Oct 18, 2016 8.450 8.540 8.330 8.420 328,529 +0.11(+1.32%)
Oct 17, 2016 8.280 8.340 8.080 8.310 501,541 +0.01(+0.12%)
Oct 14, 2016 8.460 8.550 8.289 8.300 331,900 -0.08(-0.95%)
Oct 13, 2016 8.250 8.490 8.250 8.380 412,271 +0.03(+0.36%)
Oct 12, 2016 8.520 8.600 8.350 8.350 438,058 -0.15(-1.76%)
Oct 11, 2016 9.080 9.095 8.490 8.500 635,072 -0.64(-7.00%)
Oct 10, 2016 8.940 9.285 8.920 9.140 1,124,349 +0.31(+3.51%)
Oct 07, 2016 8.860 8.870 8.650 8.830 447,268 -0.03(-0.34%)
Oct 06, 2016 8.760 8.995 8.720 8.860 526,187 -0.01(-0.11%)
Oct 05, 2016 8.840 9.040 8.770 8.870 610,868 +0.10(+1.14%)
Oct 04, 2016 8.800 8.910 8.680 8.770 872,572 -0.02(-0.23%)
Oct 03, 2016 8.570 8.800 8.460 8.790 763,005 +0.21(+2.45%)
Sep 30, 2016 8.420 8.580 8.205 8.580 704,992 +0.23(+2.75%)
Sep 29, 2016 8.620 8.620 8.220 8.350 709,170 -0.31(-3.58%)
Sep 28, 2016 8.800 8.800 8.530 8.660 568,859 -0.09(-1.03%)
Sep 27, 2016 8.650 8.820 8.490 8.750 1,149,335 +0.10(+1.16%)
Sep 26, 2016 8.890 8.890 8.620 8.650 715,941 -0.28(-3.14%)
Sep 23, 2016 9.260 9.350 8.900 8.930 936,284 -0.41(-4.39%)
Sep 22, 2016 9.180 9.390 9.110 9.340 797,650 +0.20(+2.19%)
Sep 21, 2016 9.040 9.150 8.910 9.140 671,574 +0.15(+1.67%)
Sep 20, 2016 8.910 9.090 8.850 8.990 546,710 +0.13(+1.47%)
Sep 19, 2016 9.110 9.240 8.860 8.860 814,023 -0.22(-2.42%)
Sep 16, 2016 9.000 9.130 8.860 9.080 1,584,572 +0.09(+1.00%)
Sep 15, 2016 8.660 8.990 8.420 8.990 1,097,548 +0.30(+3.45%)
Sep 14, 2016 8.490 8.700 8.450 8.690 888,240 +0.21(+2.48%)
Sep 13, 2016 8.590 8.650 8.470 8.480 926,861 -0.24(-2.75%)
Sep 12, 2016 8.210 8.730 8.040 8.720 1,459,660 +0.43(+5.19%)
Sep 09, 2016 8.340 8.440 8.250 8.290 972,178 -0.12(-1.43%)
Sep 08, 2016 7.970 8.570 7.970 8.410 1,883,539 +0.44(+5.52%)
Sep 07, 2016 7.670 8.030 7.610 7.970 1,248,287 +0.31(+4.05%)
Sep 06, 2016 7.370 7.660 7.330 7.660 1,070,835 +0.32(+4.36%)
Sep 02, 2016 7.150 7.340 7.340 7.340 926,800 +0.20(+2.80%)
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.