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

Mimedx Group Inc (NQ: MDXG )

6.195 -0.045 (-0.72%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 26, 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 28, 2017 8.400 8.580 8.177 8.570 1,017,917 +0.16(+1.90%)
Feb 27, 2017 7.930 8.430 7.930 8.410 1,241,661 +0.45(+5.59%)
Feb 24, 2017 7.940 8.060 7.830 7.965 1,151,227 +0.01(+0.19%)
Feb 23, 2017 8.290 8.290 7.700 7.950 1,559,057 -0.34(-4.10%)
Feb 22, 2017 8.300 8.490 8.220 8.290 599,676 -0.12(-1.43%)
Feb 21, 2017 8.320 8.440 8.190 8.410 556,920 +0.12(+1.45%)
Feb 17, 2017 8.290 8.290 8.290 0 +0.02(+0.24%)
Feb 16, 2017 8.310 8.320 8.090 8.270 523,085 -0.03(-0.36%)
Feb 15, 2017 8.200 8.370 8.170 8.300 499,962 +0.09(+1.10%)
Feb 14, 2017 8.070 8.245 8.020 8.210 531,087 +0.13(+1.61%)
Feb 13, 2017 8.270 8.330 8.050 8.080 418,356 -0.12(-1.46%)
Feb 10, 2017 8.170 8.300 8.068 8.200 482,894 +0.07(+0.86%)
Feb 09, 2017 7.930 8.135 7.930 8.130 428,510 +0.21(+2.65%)
Feb 08, 2017 8.030 8.070 7.860 7.920 427,086 -0.14(-1.74%)
Feb 07, 2017 7.860 8.060 7.760 8.060 803,213 +0.19(+2.41%)
Feb 06, 2017 7.920 8.070 7.760 7.870 708,633 +0.08(+1.03%)
Feb 03, 2017 7.750 7.900 7.690 7.790 1,814,106 +0.11(+1.43%)
Feb 02, 2017 7.880 7.900 7.640 7.680 953,254 -0.22(-2.78%)
Feb 01, 2017 8.130 8.195 7.860 7.900 829,052 -0.18(-2.23%)
Jan 31, 2017 7.810 8.120 7.810 8.080 759,638 +0.22(+2.80%)
Jan 30, 2017 8.050 8.050 7.800 7.860 491,389 -0.19(-2.36%)
Jan 27, 2017 8.080 8.105 7.950 8.050 389,500 +0.04(+0.44%)
Jan 26, 2017 8.090 8.130 8.000 8.015 348,415 -0.05(-0.68%)
Jan 25, 2017 8.000 8.120 7.990 8.070 337,915 +0.12(+1.45%)
Jan 24, 2017 8.170 8.170 7.800 7.955 1,053,633 -0.21(-2.51%)
Jan 23, 2017 8.040 8.190 7.970 8.160 520,591 +0.10(+1.24%)
Jan 20, 2017 8.080 8.090 7.990 8.060 535,619 -0.02(-0.25%)
Jan 19, 2017 8.100 8.190 8.020 8.080 576,352 +0.02(+0.25%)
Jan 18, 2017 8.250 8.320 7.940 8.060 1,028,804 -0.25(-3.01%)
Jan 17, 2017 8.730 8.800 8.280 8.310 834,635 -0.46(-5.25%)
Jan 13, 2017 8.770 8.770 8.770 0 +0.28(+3.30%)
Jan 12, 2017 8.520 8.735 8.365 8.490 600,798 -0.09(-1.05%)
Jan 11, 2017 8.770 8.770 8.250 8.580 823,801 -0.14(-1.61%)
Jan 10, 2017 8.670 8.745 8.380 8.720 570,765 +0.10(+1.16%)
Jan 09, 2017 8.690 8.790 8.500 8.620 463,774 -0.02(-0.23%)
Jan 06, 2017 8.760 8.800 8.630 8.640 449,909 -0.01(-0.12%)
Jan 05, 2017 8.930 8.970 8.600 8.650 593,424 -0.26(-2.92%)
Jan 04, 2017 8.780 8.990 8.770 8.910 724,581 +0.15(+1.71%)
Jan 03, 2017 8.850 9.040 8.730 8.760 857,364 -0.10(-1.13%)
Dec 30, 2016 8.860 8.860 8.860 0 -0.03(-0.34%)
Dec 29, 2016 8.980 9.060 8.765 8.890 793,741 -0.06(-0.67%)
Dec 28, 2016 9.250 9.355 8.830 8.950 654,076 -0.04(-0.44%)
Dec 27, 2016 8.920 9.000 8.830 8.990 396,205 +0.13(+1.47%)
Dec 23, 2016 8.860 8.860 8.860 0 +0.14(+1.61%)
Dec 22, 2016 8.780 8.845 8.640 8.720 374,677 -0.05(-0.57%)
Dec 21, 2016 8.990 8.990 8.740 8.770 438,152 -0.19(-2.12%)
Dec 20, 2016 8.660 9.040 8.570 8.960 941,784 +0.29(+3.34%)
Dec 19, 2016 8.700 8.860 8.600 8.670 586,409 +0.08(+0.93%)
Dec 16, 2016 9.110 9.110 8.560 8.590 2,119,459 -0.59(-6.43%)
Dec 15, 2016 9.260 9.340 9.050 9.180 868,488 -0.01(-0.11%)
Dec 14, 2016 9.210 9.260 8.960 9.190 468,040 -0.02(-0.22%)
Dec 13, 2016 9.140 9.255 9.060 9.210 445,437 +0.10(+1.10%)
Dec 12, 2016 9.190 9.550 8.955 9.110 736,767 -0.45(-4.71%)
Dec 09, 2016 9.350 9.770 9.350 9.560 433,606 +0.11(+1.16%)
Dec 08, 2016 9.160 9.460 8.990 9.450 570,966 +0.28(+3.05%)
Dec 07, 2016 9.120 9.295 8.660 9.170 1,052,509 -0.04(-0.43%)
Dec 06, 2016 9.510 9.520 9.015 9.210 931,803 -0.28(-2.95%)
Dec 05, 2016 9.240 9.500 9.030 9.490 670,031 +0.40(+4.40%)
Dec 02, 2016 9.090 9.280 9.026 9.090 445,886 +0.03(+0.33%)
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.