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 (%)
Nov 29, 2019 7.050 7.500 7.000 7.290 703,500 +0.37(+5.35%)
Nov 27, 2019 6.410 6.970 6.365 6.920 2,254,700 +0.49(+7.62%)
Nov 26, 2019 6.070 6.500 5.720 6.430 1,680,780 +0.39(+6.46%)
Nov 25, 2019 6.220 6.310 5.970 6.040 291,495 -0.17(-2.74%)
Nov 22, 2019 6.150 6.370 6.050 6.210 277,900 +0.10(+1.64%)
Nov 21, 2019 6.010 6.280 5.980 6.110 284,212 +0.10(+1.66%)
Nov 20, 2019 5.900 6.150 5.900 6.010 363,353 +0.06(+1.01%)
Nov 19, 2019 5.910 5.950 5.830 5.950 192,868 +0.05(+0.85%)
Nov 18, 2019 5.916 5.960 5.900 5.900 183,858 +0.00(+0.00%)
Nov 15, 2019 5.940 5.950 5.790 5.900 131,300 +0.03(+0.51%)
Nov 14, 2019 5.850 5.980 5.750 5.870 101,009 +0.02(+0.34%)
Nov 13, 2019 5.930 5.990 5.740 5.850 126,791 -0.05(-0.85%)
Nov 12, 2019 5.840 5.990 5.820 5.900 155,761 +0.04(+0.68%)
Nov 11, 2019 5.940 6.000 5.700 5.860 137,388 -0.02(-0.42%)
Nov 08, 2019 5.550 6.000 5.350 5.885 149,700 +0.38(+7.00%)
Nov 07, 2019 5.545 5.700 5.420 5.500 155,206 -0.09(-1.61%)
Nov 06, 2019 5.600 5.740 5.500 5.590 69,807 -0.15(-2.61%)
Nov 05, 2019 5.760 5.850 5.700 5.740 141,024 -0.06(-1.03%)
Nov 04, 2019 5.720 5.990 5.720 5.800 231,155 +0.04(+0.69%)
Nov 01, 2019 5.750 5.890 5.261 5.760 202,300 +0.09(+1.59%)
Oct 31, 2019 5.450 5.770 5.450 5.670 545,637 +0.32(+5.98%)
Oct 30, 2019 5.170 5.570 5.100 5.350 238,331 +0.19(+3.68%)
Oct 29, 2019 5.030 5.180 5.030 5.160 115,534 +0.13(+2.58%)
Oct 28, 2019 5.050 5.140 5.000 5.030 74,157 -0.02(-0.40%)
Oct 25, 2019 5.000 5.100 5.000 5.050 45,600 +0.05(+1.00%)
Oct 24, 2019 5.045 5.090 4.990 5.000 54,921 -0.10(-1.96%)
Oct 23, 2019 5.010 5.130 5.010 5.100 24,848 +0.02(+0.47%)
Oct 22, 2019 5.138 5.190 5.050 5.076 77,128 -0.00(-0.08%)
Oct 21, 2019 5.000 5.150 4.870 5.080 290,359 +0.08(+1.60%)
Oct 18, 2019 5.000 5.040 4.950 5.000 106,300 -0.01(-0.20%)
Oct 17, 2019 5.090 5.090 4.910 5.010 142,241 -0.06(-1.28%)
Oct 16, 2019 4.985 5.090 4.870 5.075 58,855 +0.08(+1.70%)
Oct 15, 2019 4.870 5.000 4.870 4.990 86,238 +0.04(+0.81%)
Oct 14, 2019 5.000 5.060 4.850 4.950 66,764 -0.06(-1.20%)
Oct 11, 2019 5.070 5.100 5.000 5.010 47,800 -0.07(-1.38%)
Oct 10, 2019 5.000 5.100 4.940 5.080 85,551 +0.03(+0.59%)
Oct 09, 2019 4.880 5.100 4.870 5.050 53,131 +0.17(+3.48%)
Oct 08, 2019 4.820 4.930 4.730 4.880 75,076 +0.06(+1.24%)
Oct 07, 2019 4.950 5.050 4.820 4.820 123,980 -0.13(-2.67%)
Oct 04, 2019 4.740 5.100 4.700 4.952 71,800 +0.20(+4.26%)
Oct 03, 2019 4.600 4.780 4.263 4.750 97,433 +0.08(+1.71%)
Oct 02, 2019 4.750 4.750 4.310 4.670 181,931 -0.05(-1.16%)
Oct 01, 2019 4.900 4.900 4.700 4.725 126,797 -0.18(-3.57%)
Sep 30, 2019 4.950 4.980 4.750 4.900 376,445 -0.08(-1.61%)
Sep 27, 2019 4.950 5.100 4.950 4.980 78,700 +0.00(+0.00%)
Sep 26, 2019 5.100 5.100 4.940 4.980 106,660 -0.08(-1.58%)
Sep 25, 2019 5.100 5.130 4.910 5.060 296,860 -0.04(-0.78%)
Sep 24, 2019 5.340 5.450 5.100 5.100 276,857 -0.27(-4.99%)
Sep 23, 2019 5.260 5.460 5.250 5.368 274,452 +0.04(+0.71%)
Sep 20, 2019 5.460 5.460 5.280 5.330 112,600 -0.08(-1.48%)
Sep 19, 2019 5.260 5.465 5.260 5.410 121,002 +0.15(+2.85%)
Sep 18, 2019 5.290 5.290 5.190 5.260 155,004 -0.02(-0.38%)
Sep 17, 2019 5.320 5.370 5.180 5.280 56,770 -0.10(-1.86%)
Sep 16, 2019 5.260 5.390 5.205 5.380 205,254 +0.07(+1.32%)
Sep 13, 2019 5.080 5.350 5.050 5.310 377,000 +0.26(+5.15%)
Sep 12, 2019 5.100 5.100 4.990 5.050 108,111 -0.04(-0.79%)
Sep 11, 2019 4.862 5.250 4.850 5.090 83,130 +0.24(+4.95%)
Sep 10, 2019 4.820 4.950 4.820 4.850 59,289 +0.03(+0.62%)
Sep 09, 2019 4.770 4.950 4.710 4.820 335,395 -0.14(-2.82%)
Sep 06, 2019 4.900 5.000 4.740 4.960 667,900 +0.06(+1.22%)
Sep 05, 2019 5.000 5.020 4.895 4.900 113,392 -0.05(-1.01%)
Sep 04, 2019 5.000 5.020 4.900 4.950 205,831 +0.00(+0.00%)
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.