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

Mimedx Group Inc (NQ: MDXG )

6.290 +0.130 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 26, 2021 9.700 10.00 9.270 9.910 488,300 +0.16(+1.64%)
Feb 25, 2021 10.00 10.30 9.600 9.750 326,000 -0.28(-2.79%)
Feb 24, 2021 9.490 10.16 9.490 10.03 448,861 +0.50(+5.25%)
Feb 23, 2021 9.730 9.912 9.300 9.530 361,480 -0.45(-4.51%)
Feb 22, 2021 9.620 10.43 9.300 9.980 699,977 +0.28(+2.89%)
Feb 19, 2021 9.760 10.02 9.630 9.700 242,000 -0.11(-1.12%)
Feb 18, 2021 9.550 9.980 9.150 9.810 479,143 +0.12(+1.24%)
Feb 17, 2021 9.560 9.810 9.400 9.690 188,461 +0.05(+0.52%)
Feb 16, 2021 9.930 9.950 9.610 9.640 232,935 -0.25(-2.53%)
Feb 12, 2021 10.00 10.08 9.610 9.890 280,200 -0.29(-2.85%)
Feb 11, 2021 10.20 10.28 9.630 10.18 606,594 -0.03(-0.29%)
Feb 10, 2021 10.63 10.75 10.09 10.21 352,237 -0.44(-4.13%)
Feb 09, 2021 10.60 10.95 10.36 10.65 534,091 +0.02(+0.19%)
Feb 08, 2021 10.13 10.66 10.03 10.63 728,775 +0.51(+5.04%)
Feb 05, 2021 9.980 10.20 9.900 10.12 434,500 +0.07(+0.70%)
Feb 04, 2021 9.770 10.19 9.650 10.05 509,337 +0.12(+1.21%)
Feb 03, 2021 9.990 10.01 9.510 9.930 359,689 +0.04(+0.40%)
Feb 02, 2021 9.750 10.23 9.640 9.890 581,969 +0.12(+1.23%)
Feb 01, 2021 10.00 10.00 9.300 9.770 343,124 -0.05(-0.51%)
Jan 29, 2021 9.240 9.990 8.850 9.820 813,300 +0.58(+6.22%)
Jan 28, 2021 9.200 9.820 8.960 9.245 838,359 +0.10(+1.15%)
Jan 27, 2021 8.320 9.440 8.010 9.140 1,031,403 +0.66(+7.78%)
Jan 26, 2021 8.630 8.980 8.430 8.480 511,011 -0.09(-1.05%)
Jan 25, 2021 8.870 9.010 8.360 8.570 470,124 -0.31(-3.49%)
Jan 22, 2021 8.800 9.010 8.720 8.880 327,300 +0.06(+0.68%)
Jan 21, 2021 9.020 9.040 8.700 8.820 435,291 -0.13(-1.45%)
Jan 20, 2021 9.070 9.265 8.860 8.950 314,158 -0.05(-0.56%)
Jan 19, 2021 8.930 9.290 8.770 9.000 534,771 +0.23(+2.62%)
Jan 15, 2021 9.150 9.350 8.680 8.770 477,400 -0.36(-3.94%)
Jan 14, 2021 9.100 9.320 8.700 9.130 653,377 +0.03(+0.33%)
Jan 13, 2021 9.000 9.710 8.890 9.100 773,925 +0.07(+0.78%)
Jan 12, 2021 9.100 9.210 8.880 9.030 496,328 -0.07(-0.77%)
Jan 11, 2021 9.480 9.630 9.000 9.100 478,002 -0.46(-4.81%)
Jan 08, 2021 10.13 10.46 9.260 9.560 992,700 -0.75(-7.27%)
Jan 07, 2021 9.250 10.51 9.250 10.31 985,958 +0.97(+10.39%)
Jan 06, 2021 9.010 9.430 9.010 9.340 503,778 +0.16(+1.74%)
Jan 05, 2021 9.140 9.370 8.954 9.180 459,745 +0.02(+0.22%)
Jan 04, 2021 8.800 9.370 8.750 9.160 499,728 +0.08(+0.88%)
Dec 31, 2020 9.080 9.080 9.080 513,848 -0.54(-5.61%)
Dec 30, 2020 9.420 9.750 9.060 9.620 513,848 +0.34(+3.66%)
Dec 29, 2020 9.060 9.310 8.750 9.280 592,593 +0.59(+6.79%)
Dec 28, 2020 9.510 9.780 8.650 8.690 861,548 -0.71(-7.55%)
Dec 24, 2020 9.530 9.785 9.330 9.400 373,500 -0.10(-1.05%)
Dec 23, 2020 10.11 10.12 9.290 9.500 909,418 -0.67(-6.59%)
Dec 22, 2020 9.950 10.38 9.600 10.17 1,953,818 +0.14(+1.40%)
Dec 21, 2020 9.700 10.25 9.320 10.03 1,966,495 +0.47(+4.92%)
Dec 18, 2020 9.300 10.30 9.150 9.560 9,859,100 +0.26(+2.80%)
Dec 17, 2020 7.910 9.550 7.850 9.300 4,918,799 +1.47(+18.77%)
Dec 16, 2020 6.940 9.040 6.860 7.830 10,921,388 +1.25(+19.00%)
Dec 15, 2020 6.550 6.940 6.425 6.580 1,123,538 +0.08(+1.23%)
Dec 14, 2020 6.000 6.550 5.940 6.500 1,574,004 +0.56(+9.43%)
Dec 11, 2020 5.920 6.130 5.750 5.940 320,200 +0.02(+0.34%)
Dec 10, 2020 5.900 6.320 5.870 5.920 384,455 +0.05(+0.85%)
Dec 09, 2020 6.000 6.200 5.840 5.870 474,660 -0.15(-2.49%)
Dec 08, 2020 6.040 6.178 5.550 6.020 1,102,053 +0.01(+0.17%)
Dec 07, 2020 6.200 6.510 5.960 6.010 545,494 -0.18(-2.91%)
Dec 04, 2020 6.500 6.600 6.150 6.190 570,300 -0.34(-5.21%)
Dec 03, 2020 6.730 6.750 6.500 6.530 435,288 -0.15(-2.25%)
Dec 02, 2020 6.640 6.760 6.530 6.680 227,349 +0.01(+0.15%)
Dec 01, 2020 6.790 6.790 6.550 6.670 198,906 -0.04(-0.60%)
Nov 30, 2020 6.640 6.830 6.600 6.710 364,665 +0.07(+1.05%)
Nov 27, 2020 6.520 6.710 6.460 6.640 269,500 +0.10(+1.53%)
Nov 25, 2020 6.420 6.750 6.370 6.540 323,400 +0.04(+0.62%)
Nov 24, 2020 6.600 6.700 6.350 6.500 337,628 -0.04(-0.61%)
Nov 23, 2020 6.650 7.000 6.440 6.540 389,547 -0.07(-1.06%)
Nov 20, 2020 6.940 6.940 6.550 6.610 352,700 -0.18(-2.65%)
Nov 19, 2020 6.700 7.050 6.640 6.790 791,095 +0.15(+2.26%)
Nov 18, 2020 6.850 7.200 6.500 6.640 951,193 -0.02(-0.30%)
Nov 17, 2020 6.660 6.750 6.500 6.660 334,661 +0.08(+1.22%)
Nov 16, 2020 6.300 6.780 6.100 6.580 1,348,791 +0.31(+4.94%)
Nov 13, 2020 6.190 6.300 6.080 6.270 487,000 +0.13(+2.12%)
Nov 12, 2020 5.780 6.200 5.780 6.140 473,503 +0.36(+6.23%)
Nov 11, 2020 6.020 6.020 5.320 5.780 432,811 -0.16(-2.69%)
Nov 10, 2020 6.000 6.190 5.870 5.940 417,128 -0.08(-1.33%)
Nov 09, 2020 6.270 6.510 5.860 6.020 1,000,685 -0.19(-3.06%)
Nov 06, 2020 6.750 6.860 6.050 6.210 483,700 -0.57(-8.41%)
Nov 05, 2020 7.000 7.350 6.640 6.780 453,129 -0.45(-6.22%)
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.