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

Mimedx Group Inc (OP: MDXG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 4.210 4.350 4.180 4.350 192,414 +0.01(+0.23%)
Jan 30, 2013 4.210 4.340 4.200 4.340 299,135 +0.08(+1.88%)
Jan 29, 2013 4.280 4.340 4.220 4.260 177,702 -0.02(-0.47%)
Jan 28, 2013 4.300 4.300 4.200 4.280 175,825 -0.02(-0.47%)
Jan 25, 2013 4.390 4.390 4.260 4.300 243,913 -0.11(-2.49%)
Jan 24, 2013 4.290 4.430 4.210 4.410 433,473 +0.11(+2.56%)
Jan 23, 2013 4.250 4.300 4.210 4.300 175,037 +0.05(+1.18%)
Jan 22, 2013 4.215 4.250 4.170 4.250 118,246 +0.02(+0.47%)
Jan 18, 2013 4.250 4.250 4.140 4.230 80,690 -0.01(-0.24%)
Jan 17, 2013 4.375 4.375 4.210 4.240 490,395 -0.10(-2.30%)
Jan 16, 2013 4.370 4.390 4.260 4.340 264,833 +0.02(+0.46%)
Jan 15, 2013 4.400 4.440 4.310 4.320 157,977 -0.03(-0.69%)
Jan 14, 2013 4.350 4.390 4.270 4.350 121,406 +0.00(+0.00%)
Jan 12, 2013 4.270 4.350 4.150 4.350 223,422 +0.00(+0.00%)
Jan 11, 2013 4.270 4.350 4.150 4.350 223,422 +0.10(+2.35%)
Jan 10, 2013 4.300 4.300 4.190 4.250 185,369 +0.06(+1.43%)
Jan 09, 2013 4.200 4.440 4.160 4.190 212,892 +0.00(+0.00%)
Jan 08, 2013 4.260 4.360 4.090 4.190 297,780 -0.03(-0.71%)
Jan 07, 2013 4.220 4.290 4.060 4.220 242,308 +0.09(+2.18%)
Jan 04, 2013 4.000 4.200 4.000 4.130 301,254 +0.14(+3.51%)
Jan 03, 2013 3.970 4.240 3.960 3.990 392,131 +0.04(+1.01%)
Jan 02, 2013 3.900 4.000 3.840 3.950 269,717 +0.11(+2.86%)
Dec 31, 2012 3.850 3.860 3.700 3.840 156,504 -0.01(-0.26%)
Dec 28, 2012 3.710 3.900 3.630 3.850 111,368 +0.11(+2.94%)
Dec 27, 2012 3.500 3.740 3.400 3.740 164,787 +0.24(+6.86%)
Dec 26, 2012 3.570 3.600 3.390 3.500 133,237 -0.07(-1.96%)
Dec 24, 2012 3.360 3.600 3.360 3.570 351,220 +0.21(+6.25%)
Dec 21, 2012 3.260 3.370 3.150 3.360 487,678 +0.11(+3.38%)
Dec 20, 2012 3.230 3.380 3.230 3.250 738,663 +0.05(+1.56%)
Dec 19, 2012 3.305 3.330 3.180 3.200 246,124 -0.10(-3.03%)
Dec 18, 2012 3.300 3.370 3.290 3.300 180,921 +0.00(+0.00%)
Dec 17, 2012 3.260 3.400 3.260 3.300 144,548 +0.04(+1.23%)
Dec 14, 2012 3.450 3.450 3.210 3.260 173,504 -0.14(-4.12%)
Dec 13, 2012 3.520 3.590 3.400 3.400 51,203 -0.07(-2.02%)
Dec 12, 2012 3.670 3.670 3.400 3.470 146,284 -0.18(-4.93%)
Dec 11, 2012 3.760 3.790 3.540 3.650 310,069 -0.08(-2.14%)
Dec 10, 2012 3.740 3.800 3.690 3.730 391,514 +0.05(+1.36%)
Dec 07, 2012 3.570 3.680 3.570 3.680 655,938 +0.11(+3.08%)
Dec 06, 2012 3.410 3.600 3.400 3.570 667,559 +0.17(+4.85%)
Dec 05, 2012 3.390 3.490 3.330 3.405 510,633 +0.00(+0.15%)
Dec 04, 2012 3.380 3.430 3.290 3.400 190,119 +0.00(+0.00%)
Nov 30, 2012 3.380 3.440 3.240 3.400 223,592 +0.01(+0.29%)
Nov 29, 2012 3.360 3.440 3.320 3.390 104,634 +0.02(+0.59%)
Nov 28, 2012 3.490 3.490 3.360 3.370 85,346 -0.12(-3.44%)
Nov 27, 2012 3.490 3.500 3.400 3.490 117,340 +0.00(+0.00%)
Nov 26, 2012 3.500 3.560 3.400 3.490 328,946 +0.01(+0.29%)
Nov 24, 2012 3.310 3.490 3.250 3.480 96,123 +0.00(+0.00%)
Nov 23, 2012 3.310 3.490 3.250 3.480 96,123 +0.13(+3.88%)
Nov 21, 2012 3.160 3.400 3.140 3.350 332,667 +0.20(+6.35%)
Nov 20, 2012 3.070 3.240 3.070 3.150 131,877 +0.08(+2.61%)
Nov 19, 2012 2.700 3.240 2.680 3.070 595,562 +0.37(+13.70%)
Nov 16, 2012 2.690 2.700 2.680 2.700 119,669 +0.02(+0.75%)
Nov 15, 2012 2.600 2.690 2.600 2.680 43,198 +0.02(+0.75%)
Nov 14, 2012 2.640 2.660 2.470 2.660 128,776 +0.02(+0.76%)
Nov 13, 2012 2.680 2.710 2.610 2.640 40,400 -0.04(-1.49%)
Nov 12, 2012 2.700 2.770 2.620 2.680 45,286 -0.04(-1.47%)
Nov 09, 2012 2.700 2.790 2.700 2.720 21,500 -0.03(-1.09%)
Nov 08, 2012 2.680 2.750 2.660 2.750 33,246 +0.05(+1.85%)
Nov 07, 2012 2.860 2.860 2.700 2.700 78,702 -0.16(-5.59%)
Nov 06, 2012 2.890 2.890 2.850 2.860 32,892 -0.03(-1.04%)
Nov 05, 2012 2.900 2.900 2.830 2.890 66,060 -0.05(-1.70%)
Nov 02, 2012 2.900 2.940 2.840 2.940 54,426 +0.08(+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.