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

Mimedx Group Inc (NQ: MDXG )

6.160 -0.170 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2021 12.03 12.32 11.96 12.26 384,874 +0.16(+1.32%)
Jul 29, 2021 12.35 12.42 11.97 12.10 389,888 -0.16(-1.31%)
Jul 28, 2021 11.94 12.36 11.84 12.26 375,177 +0.36(+3.03%)
Jul 27, 2021 11.97 12.30 11.50 11.90 450,624 -0.17(-1.41%)
Jul 26, 2021 12.14 12.94 11.81 12.07 895,452 +0.25(+2.12%)
Jul 23, 2021 11.75 12.02 11.60 11.82 302,052 +0.22(+1.90%)
Jul 22, 2021 11.80 11.94 11.54 11.60 274,915 -0.13(-1.11%)
Jul 21, 2021 11.50 11.87 11.22 11.73 665,220 +0.28(+2.45%)
Jul 20, 2021 10.25 11.54 10.25 11.45 813,674 +1.20(+11.71%)
Jul 19, 2021 11.00 11.10 10.11 10.25 962,501 -0.84(-7.57%)
Jul 16, 2021 11.51 11.56 11.01 11.09 381,452 -0.28(-2.46%)
Jul 15, 2021 11.45 11.55 11.15 11.37 387,072 -0.13(-1.13%)
Jul 14, 2021 11.36 11.64 11.11 11.50 350,571 +0.25(+2.22%)
Jul 13, 2021 11.44 11.54 11.18 11.25 372,354 -0.28(-2.43%)
Jul 12, 2021 11.60 11.75 11.23 11.53 369,138 +0.01(+0.09%)
Jul 09, 2021 11.50 11.76 11.41 11.52 259,830 +0.04(+0.35%)
Jul 08, 2021 11.87 12.02 11.40 11.48 495,731 -0.76(-6.21%)
Jul 07, 2021 12.54 12.69 12.03 12.24 431,012 -0.23(-1.84%)
Jul 06, 2021 12.31 12.61 12.01 12.47 548,359 +0.07(+0.56%)
Jul 02, 2021 12.92 13.02 12.28 12.40 664,235 -0.52(-4.02%)
Jul 01, 2021 12.65 12.98 12.29 12.92 805,176 +0.41(+3.28%)
Jun 30, 2021 12.50 12.67 12.20 12.51 578,591 +0.12(+0.97%)
Jun 29, 2021 12.54 13.00 12.31 12.39 1,153,528 +0.03(+0.24%)
Jun 28, 2021 11.26 12.48 11.19 12.36 928,408 +1.10(+9.77%)
Jun 25, 2021 11.07 11.53 10.85 11.26 14,504,395 +0.15(+1.35%)
Jun 24, 2021 11.06 11.56 10.89 11.11 996,272 +0.05(+0.45%)
Jun 23, 2021 11.54 11.73 10.53 11.06 1,205,904 -0.43(-3.74%)
Jun 22, 2021 12.32 12.54 11.22 11.49 861,842 -1.00(-8.01%)
Jun 21, 2021 12.38 12.81 12.22 12.49 1,238,665 +0.26(+2.13%)
Jun 18, 2021 11.97 12.46 11.57 12.23 3,029,912 +0.24(+2.00%)
Jun 17, 2021 11.33 12.01 11.26 11.99 1,311,453 +0.61(+5.36%)
Jun 16, 2021 11.15 11.50 11.03 11.38 666,083 +0.27(+2.43%)
Jun 15, 2021 11.30 11.32 10.60 11.11 446,522 -0.08(-0.71%)
Jun 14, 2021 11.02 11.28 11.02 11.19 532,454 +0.16(+1.45%)
Jun 11, 2021 10.77 11.06 10.61 11.03 330,604 +0.27(+2.51%)
Jun 10, 2021 10.70 11.01 10.70 10.76 322,347 -0.04(-0.37%)
Jun 09, 2021 10.89 10.98 10.50 10.80 338,975 +0.03(+0.28%)
Jun 08, 2021 11.33 11.33 10.41 10.77 565,212 -0.38(-3.41%)
Jun 07, 2021 10.92 11.50 10.88 11.15 1,005,037 +0.30(+2.76%)
Jun 04, 2021 10.34 10.88 10.33 10.85 549,826 +0.51(+4.93%)
Jun 03, 2021 10.67 10.83 10.29 10.34 499,382 -0.40(-3.72%)
Jun 02, 2021 10.75 11.00 10.60 10.74 439,997 -0.06(-0.56%)
Jun 01, 2021 10.72 11.00 10.34 10.80 474,238 +0.11(+1.03%)
May 28, 2021 10.32 10.85 10.27 10.69 517,394 +0.43(+4.19%)
May 27, 2021 10.24 10.73 9.970 10.26 1,380,320 +0.05(+0.49%)
May 26, 2021 9.790 10.30 9.730 10.21 477,752 +0.42(+4.29%)
May 25, 2021 9.900 10.01 9.720 9.790 510,076 -0.08(-0.81%)
May 24, 2021 9.660 10.15 9.660 9.870 392,934 +0.22(+2.28%)
May 21, 2021 9.450 9.820 9.350 9.650 363,293 +0.28(+2.99%)
May 20, 2021 9.500 9.730 9.250 9.370 484,344 -0.09(-0.95%)
May 19, 2021 8.950 9.500 8.900 9.460 328,151 +0.44(+4.88%)
May 18, 2021 9.250 9.430 8.970 9.020 435,204 -0.16(-1.74%)
May 17, 2021 9.310 9.540 9.110 9.180 272,313 -0.27(-2.86%)
May 14, 2021 9.400 9.740 9.310 9.450 244,405 +0.15(+1.61%)
May 13, 2021 9.180 9.560 9.060 9.300 444,006 +0.22(+2.42%)
May 12, 2021 9.670 9.710 9.023 9.080 406,735 -0.63(-6.49%)
May 11, 2021 8.955 9.752 8.720 9.710 477,164 +0.25(+2.64%)
May 10, 2021 9.850 9.940 9.420 9.460 620,853 -0.48(-4.83%)
May 07, 2021 9.810 9.950 9.700 9.940 291,748 +0.22(+2.26%)
May 06, 2021 10.08 10.44 9.605 9.720 535,019 -0.33(-3.28%)
May 05, 2021 9.850 10.22 9.750 10.05 485,802 +0.20(+2.03%)
May 04, 2021 9.950 10.00 9.720 9.850 452,450 -0.11(-1.10%)
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.