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

Mimedx Group Inc (NQ: MDXG )

7.130 -0.240 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 27, 2013 4.230 4.400 4.190 4.250 0 +0.00(+0.00%)
Sep 26, 2013 4.110 4.520 4.090 4.250 499,052 +0.13(+3.16%)
Sep 25, 2013 4.200 4.500 4.060 4.120 431,684 +0.01(+0.24%)
Sep 24, 2013 4.030 4.110 4.000 4.110 239,288 +0.06(+1.48%)
Sep 23, 2013 3.910 4.080 3.860 4.050 194,144 +0.15(+3.85%)
Sep 20, 2013 4.020 4.040 3.900 3.900 0 -0.13(-3.23%)
Sep 19, 2013 3.970 4.040 3.880 4.030 184,960 +0.05(+1.26%)
Sep 18, 2013 4.000 4.000 3.900 3.980 0 -0.03(-0.75%)
Sep 17, 2013 3.970 4.020 3.880 4.010 0 +0.06(+1.52%)
Sep 16, 2013 4.060 4.120 3.940 3.950 0 -0.07(-1.74%)
Sep 13, 2013 4.040 4.130 3.960 4.020 0 +0.00(+0.00%)
Sep 12, 2013 3.850 4.100 3.700 4.020 0 +0.09(+2.29%)
Sep 11, 2013 3.910 4.010 3.900 3.930 0 +0.00(+0.00%)
Sep 10, 2013 4.000 4.150 3.850 3.930 706,375 -0.12(-2.96%)
Sep 09, 2013 4.130 4.190 3.900 4.050 0 -0.15(-3.57%)
Sep 06, 2013 4.690 4.694 4.130 4.200 0 -0.41(-8.89%)
Sep 05, 2013 4.640 4.790 4.220 4.610 2,108,042 +0.76(+19.77%)
Sep 04, 2013 6.050 6.210 1.810 3.849 4,783,773 -2.21(-36.49%)
Sep 03, 2013 6.200 6.390 6.000 6.060 132,800 -0.11(-1.78%)
Aug 30, 2013 6.420 6.440 6.160 6.170 0 -0.27(-4.19%)
Aug 29, 2013 6.270 6.500 6.220 6.440 324,547 +0.15(+2.38%)
Aug 28, 2013 6.190 6.340 6.100 6.290 0 +0.08(+1.29%)
Aug 27, 2013 6.140 6.350 6.000 6.210 237,944 +0.02(+0.32%)
Aug 26, 2013 6.240 6.300 6.180 6.190 0 -0.04(-0.64%)
Aug 23, 2013 5.980 6.240 5.978 6.230 0 +0.23(+3.83%)
Aug 22, 2013 5.890 6.000 5.810 6.000 77,414 +0.10(+1.69%)
Aug 21, 2013 5.850 5.950 5.800 5.900 0 +0.07(+1.20%)
Aug 20, 2013 5.660 6.100 5.611 5.830 412,025 +0.25(+4.48%)
Aug 19, 2013 5.550 5.830 5.550 5.580 136,886 -0.01(-0.18%)
Aug 16, 2013 5.800 5.895 5.560 5.590 0 -0.25(-4.28%)
Aug 15, 2013 6.020 6.020 5.720 5.840 339,420 -0.22(-3.63%)
Aug 14, 2013 6.070 6.398 5.940 6.060 743,442 +0.02(+0.33%)
Aug 13, 2013 5.660 6.200 5.650 6.040 1,036,185 +0.36(+6.34%)
Aug 12, 2013 5.660 5.770 5.650 5.680 183,885 -0.01(-0.18%)
Aug 09, 2013 5.810 5.830 5.590 5.690 194,615 -0.10(-1.73%)
Aug 08, 2013 5.680 5.900 5.552 5.790 328,173 +0.01(+0.17%)
Aug 07, 2013 6.300 6.350 5.450 5.780 562,055 -0.51(-8.11%)
Aug 06, 2013 6.480 6.490 6.290 6.290 349,312 -0.16(-2.48%)
Aug 05, 2013 6.330 6.600 6.324 6.450 333,257 +0.14(+2.22%)
Aug 02, 2013 6.300 6.440 6.270 6.310 222,573 -0.01(-0.16%)
Aug 01, 2013 6.730 6.747 6.270 6.320 443,700 +0.06(+0.96%)
Jul 31, 2013 6.400 6.750 6.240 6.260 0 -0.01(-0.16%)
Jul 30, 2013 5.960 6.500 5.890 6.270 0 +0.33(+5.56%)
Jul 29, 2013 5.870 5.970 5.810 5.940 0 +0.05(+0.85%)
Jul 26, 2013 5.610 5.940 5.560 5.890 0 +0.26(+4.62%)
Jul 25, 2013 5.590 5.630 5.470 5.630 0 +0.11(+1.99%)
Jul 24, 2013 5.920 5.920 5.450 5.520 0 -0.38(-6.44%)
Jul 23, 2013 5.960 5.980 5.860 5.900 0 -0.07(-1.17%)
Jul 22, 2013 5.900 6.060 5.955 5.970 0 +0.00(+0.00%)
Jul 19, 2013 5.800 5.980 5.800 5.970 0 +0.13(+2.23%)
Jul 18, 2013 5.660 5.850 5.620 5.840 0 +0.23(+4.10%)
Jul 17, 2013 6.060 6.060 5.570 5.610 737,885 -0.41(-6.81%)
Jul 16, 2013 6.060 6.140 5.930 6.020 0 -0.09(-1.47%)
Jul 15, 2013 5.780 6.250 5.320 6.110 0 -0.21(-3.32%)
Jul 12, 2013 6.390 6.400 6.210 6.320 0 -0.03(-0.47%)
Jul 11, 2013 6.320 6.430 6.210 6.350 0 +0.11(+1.76%)
Jul 10, 2013 6.610 6.610 6.160 6.240 0 -0.37(-5.60%)
Jul 09, 2013 6.620 6.720 6.550 6.610 0 +0.01(+0.15%)
Jul 08, 2013 6.830 6.920 6.499 6.600 0 -0.19(-2.80%)
Jul 05, 2013 6.750 6.790 6.610 6.790 0 +0.16(+2.41%)
Jul 03, 2013 7.000 7.000 6.500 6.630 0 -0.39(-5.56%)
Jul 02, 2013 7.000 7.070 6.900 7.020 0 -0.01(-0.14%)
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.