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 (%)
Aug 30, 2019 5.140 5.150 5.000 5.150 265,900 +0.03(+0.59%)
Aug 29, 2019 5.200 5.300 5.100 5.120 198,208 -0.16(-3.03%)
Aug 28, 2019 5.400 5.450 5.200 5.280 190,475 -0.16(-3.01%)
Aug 27, 2019 5.500 5.670 5.250 5.444 249,518 -0.01(-0.11%)
Aug 26, 2019 5.500 5.540 5.400 5.450 238,035 -0.10(-1.80%)
Aug 23, 2019 5.620 5.620 5.365 5.550 671,900 -0.07(-1.25%)
Aug 22, 2019 5.570 5.930 5.500 5.620 438,909 +0.06(+1.00%)
Aug 21, 2019 5.450 5.564 5.330 5.564 143,789 +0.08(+1.54%)
Aug 20, 2019 5.420 5.550 5.010 5.480 187,965 -0.02(-0.36%)
Aug 19, 2019 5.030 5.600 5.030 5.500 601,087 +0.47(+9.34%)
Aug 16, 2019 5.000 5.050 4.970 5.030 303,000 +0.03(+0.60%)
Aug 15, 2019 5.020 5.200 4.980 5.000 642,187 -0.05(-0.99%)
Aug 14, 2019 5.110 5.160 5.010 5.050 781,661 -0.11(-2.13%)
Aug 13, 2019 5.050 5.190 4.900 5.160 439,805 +0.01(+0.19%)
Aug 12, 2019 5.520 5.522 5.070 5.150 324,077 -0.40(-7.21%)
Aug 09, 2019 5.690 5.760 5.520 5.550 225,500 -0.16(-2.80%)
Aug 08, 2019 5.570 5.710 5.545 5.710 279,251 +0.16(+2.88%)
Aug 07, 2019 5.200 5.558 5.200 5.550 297,123 +0.28(+5.31%)
Aug 06, 2019 5.230 5.335 5.200 5.270 410,355 +0.05(+0.96%)
Aug 05, 2019 5.300 5.300 5.070 5.220 292,686 -0.11(-2.06%)
Aug 02, 2019 5.330 5.350 5.300 5.330 82,100 +0.03(+0.57%)
Aug 01, 2019 5.200 5.400 5.200 5.300 585,907 +0.05(+0.95%)
Jul 31, 2019 5.180 5.300 4.970 5.250 495,815 +0.09(+1.74%)
Jul 30, 2019 5.110 5.300 5.010 5.160 399,153 -0.09(-1.71%)
Jul 29, 2019 5.350 5.450 5.100 5.250 426,610 -0.09(-1.78%)
Jul 26, 2019 5.110 5.480 5.100 5.345 436,400 +0.19(+3.79%)
Jul 25, 2019 4.970 5.230 4.900 5.150 241,792 +0.14(+2.79%)
Jul 24, 2019 4.890 5.010 4.730 5.010 264,365 +0.16(+3.30%)
Jul 23, 2019 4.750 5.000 4.610 4.850 329,324 +0.13(+2.75%)
Jul 22, 2019 4.530 4.740 4.515 4.720 112,219 +0.19(+4.19%)
Jul 19, 2019 4.560 4.650 4.460 4.530 260,000 -0.12(-2.58%)
Jul 18, 2019 4.700 4.920 4.620 4.650 190,061 -0.08(-1.69%)
Jul 17, 2019 4.910 4.920 4.650 4.730 153,192 -0.19(-3.86%)
Jul 16, 2019 5.050 5.050 4.850 4.920 235,336 -0.13(-2.57%)
Jul 15, 2019 4.859 5.090 4.850 5.050 292,283 +0.15(+3.06%)
Jul 12, 2019 4.760 5.150 4.760 4.900 146,100 +0.09(+1.87%)
Jul 11, 2019 5.140 5.140 4.760 4.810 356,554 -0.29(-5.69%)
Jul 10, 2019 4.840 5.240 4.810 5.100 476,212 +0.29(+6.03%)
Jul 09, 2019 4.550 4.890 4.430 4.810 452,358 +0.26(+5.71%)
Jul 08, 2019 4.440 4.590 4.270 4.550 133,249 +0.20(+4.60%)
Jul 05, 2019 4.520 4.520 4.270 4.350 94,000 +0.00(+0.00%)
Jul 03, 2019 4.275 4.460 4.270 4.350 61,600 -0.05(-1.14%)
Jul 02, 2019 4.020 4.590 4.010 4.400 443,955 +0.41(+10.28%)
Jul 01, 2019 4.000 4.150 3.820 3.990 981,632 -0.06(-1.48%)
Jun 28, 2019 4.210 4.250 4.000 4.050 182,600 -0.20(-4.71%)
Jun 27, 2019 4.250 4.480 4.250 4.250 2,549,719 -0.09(-2.07%)
Jun 26, 2019 4.190 4.500 4.190 4.340 1,837,902 +0.14(+3.33%)
Jun 25, 2019 4.400 4.500 3.840 4.200 860,243 -0.26(-5.83%)
Jun 24, 2019 4.550 4.690 4.380 4.460 307,491 -0.10(-2.19%)
Jun 21, 2019 4.680 4.690 4.540 4.560 128,200 -0.13(-2.77%)
Jun 20, 2019 4.775 4.940 4.500 4.690 179,961 -0.08(-1.68%)
Jun 19, 2019 4.880 4.950 4.750 4.770 159,221 -0.10(-2.05%)
Jun 18, 2019 4.960 4.960 4.860 4.870 156,359 -0.08(-1.62%)
Jun 17, 2019 4.870 5.200 4.870 4.950 300,856 +0.09(+1.85%)
Jun 14, 2019 4.700 5.000 4.500 4.860 603,200 +0.02(+0.41%)
Jun 13, 2019 4.745 4.900 4.550 4.840 174,202 +0.07(+1.47%)
Jun 12, 2019 4.660 5.111 4.400 4.770 1,105,174 +0.11(+2.36%)
Jun 11, 2019 4.860 4.950 4.570 4.660 384,885 -0.14(-2.91%)
Jun 10, 2019 4.980 5.010 4.750 4.800 274,947 -0.15(-3.03%)
Jun 07, 2019 4.820 5.000 4.820 4.950 215,200 +0.05(+1.02%)
Jun 06, 2019 5.030 5.100 4.550 4.900 477,984 -0.13(-2.58%)
Jun 05, 2019 5.600 5.600 4.920 5.030 1,355,500 -0.54(-9.69%)
Jun 04, 2019 5.390 5.950 5.370 5.570 3,922,478 +0.18(+3.34%)
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.