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

Mimedx Group Inc (NQ: MDXG )

7.240 +0.040 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2022 3.830 3.960 3.750 3.910 610,268 +0.08(+2.09%)
May 27, 2022 3.570 3.833 3.510 3.830 436,296 +0.23(+6.39%)
May 26, 2022 3.480 3.695 3.410 3.600 275,330 +0.15(+4.35%)
May 25, 2022 3.460 3.525 3.370 3.450 361,187 +0.00(+0.00%)
May 24, 2022 3.480 3.530 3.320 3.450 560,024 -0.11(-3.09%)
May 23, 2022 3.640 3.710 3.481 3.560 391,311 -0.04(-1.11%)
May 20, 2022 3.680 3.750 3.425 3.600 341,234 -0.01(-0.28%)
May 19, 2022 3.580 3.730 3.550 3.610 587,431 -0.03(-0.82%)
May 18, 2022 3.780 3.830 3.620 3.640 542,980 -0.30(-7.61%)
May 17, 2022 3.940 4.010 3.830 3.940 371,282 +0.12(+3.14%)
May 16, 2022 3.930 4.030 3.810 3.820 445,657 -0.06(-1.55%)
May 13, 2022 3.790 3.890 3.729 3.880 578,677 +0.20(+5.43%)
May 12, 2022 3.290 3.910 3.270 3.680 1,028,089 +0.39(+11.85%)
May 11, 2022 3.430 3.700 3.290 3.290 859,850 -0.17(-4.91%)
May 10, 2022 3.550 3.620 3.340 3.460 751,021 +0.06(+1.76%)
May 09, 2022 3.560 3.600 3.280 3.400 961,341 -0.20(-5.56%)
May 06, 2022 3.850 3.910 3.590 3.600 748,717 -0.31(-7.93%)
May 05, 2022 4.290 4.310 3.850 3.910 735,733 -0.48(-10.93%)
May 04, 2022 4.090 4.400 3.780 4.390 561,744 +0.30(+7.33%)
May 03, 2022 3.950 4.120 3.860 4.090 359,182 +0.14(+3.54%)
May 02, 2022 3.940 4.030 3.750 3.950 731,386 +0.00(+0.00%)
Apr 29, 2022 4.050 4.190 3.940 3.950 430,581 -0.11(-2.71%)
Apr 28, 2022 4.000 4.100 3.760 4.060 866,432 +0.14(+3.57%)
Apr 27, 2022 4.010 4.120 3.860 3.920 619,031 -0.08(-2.00%)
Apr 26, 2022 4.220 4.270 4.000 4.000 614,211 -0.28(-6.54%)
Apr 25, 2022 4.140 4.295 4.130 4.280 433,052 +0.09(+2.15%)
Apr 22, 2022 4.370 4.575 4.180 4.190 452,145 -0.20(-4.56%)
Apr 21, 2022 4.650 4.790 4.380 4.390 417,224 -0.16(-3.52%)
Apr 20, 2022 4.610 4.650 4.480 4.550 331,762 -0.04(-0.87%)
Apr 19, 2022 4.450 4.650 4.320 4.590 309,597 +0.17(+3.85%)
Apr 18, 2022 4.370 4.470 4.170 4.420 751,189 +0.06(+1.38%)
Apr 14, 2022 4.450 4.667 4.360 4.360 480,562 -0.03(-0.68%)
Apr 13, 2022 4.670 4.780 4.360 4.390 1,014,964 -0.29(-6.20%)
Apr 12, 2022 4.640 4.850 4.550 4.680 519,187 +0.15(+3.31%)
Apr 11, 2022 4.550 4.620 4.490 4.530 450,258 -0.09(-1.95%)
Apr 08, 2022 4.650 4.800 4.610 4.620 444,055 -0.05(-1.07%)
Apr 07, 2022 4.750 4.810 4.660 4.670 246,546 -0.09(-1.89%)
Apr 06, 2022 4.690 4.830 4.560 4.760 469,053 +0.02(+0.42%)
Apr 05, 2022 5.010 5.055 4.680 4.740 487,399 -0.26(-5.20%)
Apr 04, 2022 4.860 5.050 4.860 5.000 485,002 +0.15(+3.09%)
Apr 01, 2022 4.700 4.930 4.700 4.850 432,251 +0.14(+2.97%)
Mar 31, 2022 4.770 4.860 4.700 4.710 260,071 -0.04(-0.84%)
Mar 30, 2022 4.900 5.040 4.745 4.750 453,558 -0.20(-4.04%)
Mar 29, 2022 4.750 4.960 4.750 4.950 512,352 +0.28(+6.00%)
Mar 28, 2022 4.560 4.690 4.490 4.670 375,290 +0.10(+2.19%)
Mar 25, 2022 4.770 4.851 4.570 4.570 416,002 -0.15(-3.18%)
Mar 24, 2022 4.700 4.910 4.600 4.720 479,606 +0.06(+1.29%)
Mar 23, 2022 4.780 4.830 4.620 4.660 436,737 -0.22(-4.51%)
Mar 22, 2022 4.780 4.930 4.780 4.880 403,129 +0.14(+2.95%)
Mar 21, 2022 4.910 4.990 4.590 4.740 455,462 -0.21(-4.24%)
Mar 18, 2022 4.960 5.050 4.890 4.950 1,258,365 -0.02(-0.40%)
Mar 17, 2022 4.670 5.000 4.640 4.970 606,469 +0.25(+5.30%)
Mar 16, 2022 4.440 4.760 4.345 4.720 615,027 +0.28(+6.31%)
Mar 15, 2022 4.420 4.700 4.280 4.440 441,208 +0.09(+2.07%)
Mar 14, 2022 4.530 4.610 4.305 4.350 551,556 -0.14(-3.12%)
Mar 11, 2022 4.860 4.870 4.480 4.490 505,997 -0.37(-7.61%)
Mar 10, 2022 4.890 4.920 4.670 4.860 391,336 -0.13(-2.61%)
Mar 09, 2022 4.940 5.090 4.900 4.990 707,505 +0.21(+4.39%)
Mar 08, 2022 4.820 4.975 4.740 4.780 520,420 -0.05(-1.04%)
Mar 07, 2022 4.900 4.960 4.710 4.830 389,854 -0.04(-0.82%)
Mar 04, 2022 4.970 5.200 4.850 4.870 311,166 -0.15(-2.99%)
Mar 03, 2022 5.280 5.280 4.980 5.020 358,599 -0.19(-3.65%)
Mar 02, 2022 5.130 5.270 4.951 5.210 606,769 +0.19(+3.78%)
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.