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

Mimedx Group Inc (NQ: MDXG )

6.430 -0.080 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2015 8.770 9.100 8.770 8.960 877,488 +0.23(+2.63%)
Nov 27, 2015 8.760 8.850 8.635 8.730 210,078 -0.06(-0.68%)
Nov 25, 2015 8.610 8.790 8.790 8.790 583,700 +0.16(+1.85%)
Nov 24, 2015 8.470 8.650 8.250 8.630 634,197 +0.07(+0.82%)
Nov 23, 2015 8.390 8.630 8.310 8.560 646,338 +0.19(+2.27%)
Nov 20, 2015 8.160 8.490 8.060 8.370 751,074 +0.26(+3.21%)
Nov 19, 2015 8.310 8.310 7.960 8.110 453,565 -0.25(-2.99%)
Nov 18, 2015 8.130 8.390 8.056 8.360 589,903 +0.24(+2.96%)
Nov 17, 2015 8.260 8.480 8.080 8.120 923,808 -0.11(-1.34%)
Nov 16, 2015 8.000 8.470 7.980 8.230 1,797,756 +0.48(+6.19%)
Nov 13, 2015 7.630 7.930 7.560 7.750 684,343 +0.10(+1.31%)
Nov 12, 2015 7.700 7.830 7.620 7.650 572,117 -0.11(-1.42%)
Nov 11, 2015 7.750 7.920 7.640 7.760 823,441 +0.17(+2.24%)
Nov 10, 2015 7.310 7.700 7.220 7.590 1,360,353 +0.25(+3.41%)
Nov 09, 2015 7.530 7.590 7.060 7.340 2,290,205 -0.50(-6.38%)
Nov 06, 2015 7.430 7.850 7.360 7.840 781,235 +0.34(+4.53%)
Nov 05, 2015 7.500 7.630 7.400 7.500 924,277 -0.05(-0.66%)
Nov 04, 2015 7.450 7.740 7.420 7.550 1,240,209 +0.16(+2.17%)
Nov 03, 2015 7.700 7.780 7.340 7.390 1,607,173 -0.42(-5.38%)
Nov 02, 2015 7.400 7.910 7.250 7.810 1,646,180 +0.53(+7.28%)
Oct 30, 2015 7.890 7.990 7.230 7.280 3,910,202 -0.01(-0.14%)
Oct 29, 2015 9.490 9.530 6.710 7.290 8,564,449 -2.20(-23.18%)
Oct 28, 2015 9.090 9.490 8.940 9.490 1,308,400 +0.40(+4.40%)
Oct 27, 2015 8.850 9.100 8.850 9.090 1,174,394 +0.23(+2.60%)
Oct 26, 2015 8.860 9.180 8.800 8.860 594,600 -0.02(-0.23%)
Oct 23, 2015 8.880 8.990 8.810 8.880 879,335 +0.10(+1.14%)
Oct 22, 2015 8.990 8.990 8.550 8.780 1,255,757 -0.13(-1.46%)
Oct 21, 2015 9.100 9.190 8.550 8.910 1,614,661 +0.02(+0.22%)
Oct 20, 2015 8.700 8.980 8.580 8.890 2,016,768 +0.21(+2.42%)
Oct 19, 2015 8.360 8.850 8.340 8.680 1,356,037 +0.36(+4.33%)
Oct 16, 2015 8.410 8.500 8.220 8.320 1,369,579 -0.06(-0.72%)
Oct 15, 2015 7.950 8.510 7.540 8.380 2,725,984 +0.43(+5.41%)
Oct 14, 2015 8.610 8.734 7.760 7.950 3,262,354 -0.49(-5.81%)
Oct 13, 2015 9.940 9.940 8.430 8.440 2,429,605 -1.40(-14.23%)
Oct 12, 2015 9.530 10.00 9.190 9.840 2,190,602 +0.44(+4.68%)
Oct 09, 2015 9.430 9.520 9.210 9.400 1,066,931 +0.01(+0.11%)
Oct 08, 2015 9.510 9.510 9.125 9.390 1,082,773 -0.16(-1.68%)
Oct 07, 2015 9.460 9.750 9.170 9.550 1,396,311 +0.13(+1.38%)
Oct 06, 2015 9.730 9.950 8.990 9.420 1,122,747 -0.38(-3.88%)
Oct 05, 2015 9.870 10.13 9.560 9.800 1,686,179 +0.08(+0.82%)
Oct 02, 2015 9.390 9.720 9.220 9.720 752,835 +0.25(+2.64%)
Oct 01, 2015 9.640 9.660 9.000 9.470 1,050,134 -0.18(-1.87%)
Sep 30, 2015 9.610 9.820 9.450 9.650 1,377,286 +0.19(+2.01%)
Sep 29, 2015 9.440 9.930 9.269 9.460 995,163 -0.02(-0.21%)
Sep 28, 2015 9.980 10.04 9.250 9.480 1,356,027 -0.52(-5.20%)
Sep 25, 2015 10.55 10.55 9.730 10.00 1,338,101 -0.36(-3.47%)
Sep 24, 2015 10.27 10.43 10.01 10.36 696,988 +0.01(+0.10%)
Sep 23, 2015 10.40 10.55 10.15 10.35 582,673 +0.00(+0.00%)
Sep 22, 2015 10.60 10.74 10.13 10.35 1,752,140 -0.41(-3.81%)
Sep 21, 2015 11.38 11.74 10.69 10.76 1,805,172 -0.31(-2.80%)
Sep 18, 2015 10.73 11.12 10.63 11.07 1,936,523 +0.13(+1.19%)
Sep 17, 2015 10.53 10.99 10.39 10.94 1,002,321 +0.38(+3.60%)
Sep 16, 2015 10.38 10.60 10.28 10.56 830,631 +0.22(+2.13%)
Sep 15, 2015 10.13 10.45 10.13 10.34 622,186 +0.16(+1.57%)
Sep 14, 2015 10.20 10.34 9.940 10.18 1,048,338 +0.06(+0.59%)
Sep 11, 2015 10.13 10.32 9.760 10.12 1,798,649 -0.15(-1.46%)
Sep 10, 2015 10.11 10.40 10.09 10.27 585,219 +0.15(+1.48%)
Sep 09, 2015 10.46 10.50 10.09 10.12 729,766 -0.29(-2.79%)
Sep 08, 2015 9.930 10.42 9.850 10.41 863,503 +0.59(+6.01%)
Sep 04, 2015 9.530 9.820 9.820 9.820 381,500 +0.15(+1.55%)
Sep 03, 2015 9.570 9.930 9.550 9.670 845,558 +0.09(+0.94%)
Sep 02, 2015 9.400 9.640 9.320 9.580 876,887 +0.27(+2.90%)
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.