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 (%)
Oct 30, 2020 5.750 5.940 5.320 5.320 292,900 -0.43(-7.48%)
Oct 29, 2020 5.800 5.990 5.530 5.750 288,548 -0.05(-0.86%)
Oct 28, 2020 5.790 6.040 5.780 5.800 93,054 -0.04(-0.68%)
Oct 27, 2020 5.850 6.000 5.800 5.840 52,636 -0.07(-1.18%)
Oct 26, 2020 6.000 6.050 5.850 5.910 91,606 +0.05(+0.85%)
Oct 23, 2020 6.370 6.370 5.520 5.860 242,700 -0.52(-8.15%)
Oct 22, 2020 6.425 6.450 6.320 6.380 635,430 -0.03(-0.47%)
Oct 21, 2020 6.420 6.490 6.400 6.410 42,425 -0.06(-0.93%)
Oct 20, 2020 6.410 6.500 6.400 6.470 16,885 -0.08(-1.22%)
Oct 19, 2020 6.600 6.660 6.400 6.550 75,534 +0.03(+0.46%)
Oct 16, 2020 6.580 6.670 6.450 6.520 155,600 -0.07(-1.06%)
Oct 15, 2020 6.570 6.620 6.500 6.590 67,527 +0.01(+0.15%)
Oct 14, 2020 6.630 6.720 6.550 6.580 98,456 -0.16(-2.37%)
Oct 13, 2020 6.660 6.740 6.560 6.740 44,445 +0.03(+0.45%)
Oct 12, 2020 6.690 6.740 6.400 6.710 104,800 +0.03(+0.45%)
Oct 09, 2020 6.520 6.740 6.520 6.680 183,100 +0.07(+1.06%)
Oct 08, 2020 6.550 6.740 6.400 6.610 108,321 +0.11(+1.69%)
Oct 07, 2020 6.590 6.620 6.460 6.500 133,450 -0.11(-1.66%)
Oct 06, 2020 6.510 6.680 6.510 6.610 113,812 -0.04(-0.60%)
Oct 05, 2020 6.520 6.690 6.520 6.650 101,474 -0.02(-0.30%)
Oct 02, 2020 6.450 6.670 6.400 6.670 88,300 +0.17(+2.62%)
Oct 01, 2020 6.450 6.600 6.350 6.500 113,271 +0.14(+2.28%)
Sep 30, 2020 6.300 6.740 6.250 6.355 213,849 +0.00(+0.00%)
Sep 29, 2020 6.630 6.650 6.250 6.355 67,808 -0.26(-4.00%)
Sep 28, 2020 6.400 6.740 6.400 6.620 34,662 +0.22(+3.44%)
Sep 25, 2020 6.350 6.640 6.350 6.400 43,600 +0.05(+0.79%)
Sep 24, 2020 6.310 6.450 6.250 6.350 71,939 -0.09(-1.40%)
Sep 23, 2020 6.390 6.450 6.320 6.440 51,561 +0.16(+2.55%)
Sep 22, 2020 6.375 6.500 6.240 6.280 58,495 -0.07(-1.10%)
Sep 21, 2020 6.200 6.800 6.200 6.350 134,786 -0.13(-2.01%)
Sep 18, 2020 6.455 6.500 6.400 6.480 53,200 +0.03(+0.47%)
Sep 17, 2020 6.360 6.470 6.300 6.450 40,559 +0.02(+0.23%)
Sep 16, 2020 6.250 6.490 6.110 6.435 46,981 +0.18(+2.96%)
Sep 15, 2020 6.360 6.500 6.110 6.250 43,170 -0.05(-0.87%)
Sep 14, 2020 6.000 6.600 5.950 6.305 150,869 +0.43(+7.41%)
Sep 11, 2020 5.510 6.500 5.500 5.870 111,300 -0.18(-2.98%)
Sep 10, 2020 6.415 6.500 6.050 6.050 74,238 -0.40(-6.13%)
Sep 09, 2020 6.580 6.580 6.050 6.445 70,306 -0.05(-0.85%)
Sep 08, 2020 6.620 6.750 6.460 6.500 62,248 +0.00(+0.00%)
Sep 04, 2020 6.010 6.520 6.010 6.500 151,400 -0.10(-1.52%)
Sep 03, 2020 6.550 6.700 5.680 6.600 136,986 -0.10(-1.49%)
Sep 02, 2020 6.600 6.840 6.534 6.700 104,100 -0.10(-1.47%)
Sep 01, 2020 6.800 6.915 6.610 6.800 353,429 +0.00(+0.00%)
Aug 31, 2020 6.750 6.990 6.750 6.800 156,974 +0.00(+0.00%)
Aug 28, 2020 6.780 6.900 6.750 6.800 148,100 -0.10(-1.45%)
Aug 27, 2020 6.720 6.910 6.710 6.900 102,875 +0.01(+0.07%)
Aug 26, 2020 6.650 7.000 6.650 6.895 313,692 -0.06(-0.79%)
Aug 25, 2020 7.000 7.000 6.650 6.950 96,766 +0.13(+1.91%)
Aug 24, 2020 6.820 7.000 6.750 6.820 87,610 +0.07(+1.04%)
Aug 21, 2020 6.835 6.900 6.650 6.750 186,100 +0.03(+0.45%)
Aug 20, 2020 7.050 7.050 6.670 6.720 193,549 -0.16(-2.25%)
Aug 19, 2020 7.040 7.090 6.800 6.875 149,711 -0.07(-0.94%)
Aug 18, 2020 7.240 7.240 6.850 6.940 128,304 -0.06(-0.86%)
Aug 17, 2020 6.740 7.250 6.700 7.000 573,591 +0.43(+6.54%)
Aug 14, 2020 6.400 6.740 6.400 6.570 225,100 +0.20(+3.06%)
Aug 13, 2020 6.300 6.470 6.160 6.375 278,385 +0.16(+2.49%)
Aug 12, 2020 5.990 6.270 5.880 6.220 75,071 +0.24(+3.97%)
Aug 11, 2020 6.390 6.390 5.800 5.982 207,445 -0.13(-2.09%)
Aug 10, 2020 6.050 6.390 6.000 6.110 242,500 +0.10(+1.66%)
Aug 07, 2020 5.950 6.220 5.950 6.010 311,800 +0.01(+0.17%)
Aug 06, 2020 5.900 6.120 5.850 6.000 399,498 +0.10(+1.69%)
Aug 05, 2020 5.775 6.120 5.650 5.900 361,529 +0.20(+3.51%)
Aug 04, 2020 5.750 5.900 5.540 5.700 187,159 -0.07(-1.21%)
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.