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

Mimedx Group Inc (NQ: MDXG )

6.270 +0.025 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2021 6.000 6.210 5.960 6.040 429,062 +0.05(+0.83%)
Dec 30, 2021 5.990 6.170 5.920 5.990 580,767 +0.04(+0.67%)
Dec 29, 2021 6.000 6.260 5.800 5.950 938,235 -0.07(-1.16%)
Dec 28, 2021 6.250 6.400 6.000 6.020 507,426 -0.21(-3.37%)
Dec 27, 2021 6.470 6.670 6.195 6.230 423,510 -0.26(-4.01%)
Dec 23, 2021 6.700 6.740 6.420 6.490 571,800 -0.23(-3.42%)
Dec 22, 2021 6.510 6.850 6.350 6.720 850,955 +0.13(+1.97%)
Dec 21, 2021 6.590 6.760 6.510 6.590 797,093 +0.17(+2.65%)
Dec 20, 2021 6.390 6.540 6.260 6.420 815,158 -0.07(-1.08%)
Dec 17, 2021 6.320 6.520 6.170 6.490 2,645,136 +0.09(+1.41%)
Dec 16, 2021 6.500 6.690 6.340 6.400 666,874 -0.02(-0.31%)
Dec 15, 2021 6.500 6.590 6.190 6.420 826,241 -0.05(-0.77%)
Dec 14, 2021 6.470 6.870 6.420 6.470 760,128 -0.05(-0.77%)
Dec 13, 2021 6.880 7.060 6.445 6.520 672,234 -0.45(-6.46%)
Dec 10, 2021 7.090 7.265 6.920 6.970 364,540 -0.06(-0.85%)
Dec 09, 2021 7.320 7.440 7.005 7.030 475,215 -0.38(-5.13%)
Dec 08, 2021 7.440 7.610 6.910 7.410 472,446 +0.05(+0.68%)
Dec 07, 2021 7.320 7.640 7.160 7.360 721,437 +0.17(+2.36%)
Dec 06, 2021 6.850 7.250 6.650 7.190 442,888 +0.38(+5.58%)
Dec 03, 2021 7.030 7.030 6.550 6.810 481,400 -0.17(-2.44%)
Dec 02, 2021 6.840 7.120 6.830 6.980 398,726 +0.06(+0.87%)
Dec 01, 2021 7.260 7.330 6.910 6.920 478,495 -0.09(-1.28%)
Nov 30, 2021 7.100 7.350 6.740 7.010 605,988 -0.13(-1.82%)
Nov 29, 2021 7.570 7.800 7.130 7.140 463,655 -0.23(-3.12%)
Nov 26, 2021 7.540 7.640 7.180 7.370 430,923 -0.32(-4.16%)
Nov 24, 2021 7.660 7.740 7.420 7.690 285,391 -0.02(-0.26%)
Nov 23, 2021 7.600 7.780 7.460 7.710 414,505 +0.04(+0.52%)
Nov 22, 2021 7.740 7.950 7.440 7.670 415,460 -0.06(-0.78%)
Nov 19, 2021 7.590 7.770 7.590 7.730 468,016 +0.10(+1.31%)
Nov 18, 2021 7.900 7.690 7.570 7.630 615,451 -0.20(-2.55%)
Nov 17, 2021 7.960 8.050 7.780 7.830 375,337 -0.21(-2.61%)
Nov 16, 2021 7.820 8.070 7.800 8.040 484,627 +0.25(+3.21%)
Nov 15, 2021 8.040 8.280 7.680 7.790 580,879 -0.47(-5.69%)
Nov 12, 2021 8.240 8.390 8.130 8.260 283,942 +0.08(+0.98%)
Nov 11, 2021 8.000 8.310 7.940 8.180 342,760 +0.19(+2.38%)
Nov 10, 2021 8.150 7.990 435,894 -0.17(-2.08%)
Nov 09, 2021 8.370 8.430 8.000 8.160 499,586 -0.32(-3.77%)
Nov 08, 2021 8.380 8.590 8.100 8.480 597,867 +0.13(+1.56%)
Nov 05, 2021 8.120 8.695 7.983 8.350 911,306 +0.17(+2.08%)
Nov 04, 2021 8.090 8.320 8.020 8.180 634,751 +0.09(+1.11%)
Nov 03, 2021 7.350 8.160 7.020 8.090 1,090,004 +1.06(+15.08%)
Nov 02, 2021 6.810 7.100 6.600 7.030 558,924 +0.22(+3.23%)
Nov 01, 2021 6.900 7.230 6.750 6.810 852,631 -0.07(-1.02%)
Oct 29, 2021 6.890 6.980 6.790 6.880 382,856 +0.05(+0.73%)
Oct 28, 2021 6.550 6.910 6.480 6.830 553,087 +0.28(+4.27%)
Oct 27, 2021 6.550 6.840 6.420 6.550 832,594 -0.06(-0.91%)
Oct 26, 2021 7.000 6.580 6.610 842,552 -0.40(-5.71%)
Oct 25, 2021 7.030 7.140 6.896 7.010 363,609 -0.02(-0.28%)
Oct 22, 2021 7.080 7.120 6.960 7.030 638,011 -0.10(-1.40%)
Oct 21, 2021 7.170 7.260 6.970 7.130 495,143 -0.01(-0.14%)
Oct 20, 2021 7.000 7.210 6.920 7.140 586,145 +0.14(+2.00%)
Oct 19, 2021 6.970 7.110 6.820 7.000 798,480 +0.06(+0.86%)
Oct 18, 2021 6.670 6.950 6.638 6.940 556,578 +0.18(+2.66%)
Oct 15, 2021 6.610 6.880 6.530 6.760 1,010,439 +0.21(+3.21%)
Oct 14, 2021 6.380 6.555 6.330 6.550 688,280 +0.26(+4.13%)
Oct 13, 2021 6.096 6.300 6.092 6.290 479,067 +0.16(+2.61%)
Oct 12, 2021 5.860 6.150 5.795 6.130 522,675 +0.28(+4.79%)
Oct 11, 2021 5.900 5.935 5.800 5.850 518,225 -0.06(-1.02%)
Oct 08, 2021 5.920 6.030 5.850 5.910 468,203 -0.04(-0.67%)
Oct 07, 2021 5.860 6.000 5.846 5.950 478,950 +0.10(+1.71%)
Oct 06, 2021 5.790 5.940 5.701 5.850 473,767 -0.01(-0.17%)
Oct 05, 2021 5.700 5.880 5.665 5.860 689,091 +0.16(+2.81%)
Oct 04, 2021 5.900 5.940 5.660 5.700 581,600 -0.26(-4.36%)
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.