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 (%)
Feb 28, 2022 4.830 5.350 4.830 5.050 540,566 +0.10(+2.02%)
Feb 25, 2022 4.870 4.990 4.765 4.950 521,737 +0.14(+2.91%)
Feb 24, 2022 4.170 4.830 4.120 4.810 778,895 +0.40(+9.07%)
Feb 23, 2022 4.550 4.780 4.400 4.410 449,940 -0.11(-2.43%)
Feb 22, 2022 4.460 4.650 4.410 4.520 452,531 -0.02(-0.44%)
Feb 18, 2022 4.540 0 -0.42(-8.47%)
Feb 17, 2022 5.060 5.190 4.930 4.960 492,568 -0.21(-4.06%)
Feb 16, 2022 5.100 5.190 5.000 5.170 295,806 +0.02(+0.39%)
Feb 15, 2022 4.700 5.170 4.618 5.150 577,113 +0.57(+12.45%)
Feb 14, 2022 4.710 4.940 4.515 4.580 765,142 -0.11(-2.35%)
Feb 11, 2022 4.780 4.980 4.620 4.690 328,205 -0.08(-1.68%)
Feb 10, 2022 4.820 5.048 4.700 4.770 534,703 -0.16(-3.25%)
Feb 09, 2022 4.690 4.950 4.640 4.930 862,695 +0.28(+6.02%)
Feb 08, 2022 4.590 4.700 4.540 4.650 376,502 +0.03(+0.65%)
Feb 07, 2022 4.590 4.720 4.510 4.620 459,621 +0.03(+0.65%)
Feb 04, 2022 4.410 4.620 4.330 4.590 470,702 +0.14(+3.15%)
Feb 03, 2022 4.620 4.440 4.450 410,012 -0.23(-4.91%)
Feb 02, 2022 4.940 4.940 4.640 4.680 400,412 -0.26(-5.26%)
Feb 01, 2022 4.960 5.020 4.760 4.940 337,498 -0.02(-0.40%)
Jan 31, 2022 4.540 4.960 4.960 829,403 +0.38(+8.30%)
Jan 28, 2022 4.270 4.590 4.220 4.580 605,614 +0.31(+7.26%)
Jan 27, 2022 4.550 4.645 4.270 4.270 686,968 -0.25(-5.53%)
Jan 26, 2022 4.710 4.910 4.480 4.520 600,513 -0.19(-4.03%)
Jan 25, 2022 4.750 4.810 4.540 4.710 503,412 -0.13(-2.69%)
Jan 24, 2022 4.540 4.900 4.420 4.840 851,808 +0.25(+5.45%)
Jan 21, 2022 4.540 4.910 4.540 4.590 738,841 -0.07(-1.50%)
Jan 20, 2022 4.720 4.990 4.630 4.660 955,695 +0.00(+0.00%)
Jan 19, 2022 4.760 4.900 4.640 4.660 594,999 -0.09(-1.89%)
Jan 18, 2022 5.090 5.100 4.730 4.750 748,385 -0.37(-7.23%)
Jan 14, 2022 5.120 0 +0.08(+1.59%)
Jan 13, 2022 5.100 5.250 4.980 5.040 642,646 -0.10(-1.95%)
Jan 12, 2022 5.490 5.530 5.135 5.140 919,670 -0.36(-6.55%)
Jan 11, 2022 5.500 5.610 5.350 5.500 642,353 +0.03(+0.55%)
Jan 10, 2022 5.560 5.560 5.280 5.470 976,977 -0.16(-2.84%)
Jan 07, 2022 5.750 5.960 5.600 5.630 388,835 -0.16(-2.76%)
Jan 06, 2022 5.870 5.900 5.640 5.790 658,048 -0.11(-1.86%)
Jan 05, 2022 6.230 6.350 5.870 5.900 519,440 -0.30(-4.84%)
Jan 04, 2022 6.260 6.350 6.060 6.200 728,229 -0.07(-1.12%)
Jan 03, 2022 6.050 6.300 5.945 6.270 577,722 +0.23(+3.81%)
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%)
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.