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 (%)
Jan 31, 2024 7.880 8.080 7.730 7.740 592,827 -0.19(-2.40%)
Jan 30, 2024 8.300 8.300 7.875 7.930 623,719 -0.41(-4.92%)
Jan 29, 2024 8.000 8.340 7.760 8.340 581,028 +0.30(+3.73%)
Jan 26, 2024 8.160 8.200 8.020 8.040 435,809 -0.07(-0.86%)
Jan 25, 2024 8.190 8.210 8.020 8.110 501,048 +0.02(+0.25%)
Jan 24, 2024 8.500 8.510 8.085 8.090 421,288 -0.32(-3.80%)
Jan 23, 2024 8.510 8.537 8.305 8.410 453,059 -0.06(-0.71%)
Jan 22, 2024 8.250 8.480 8.100 8.470 530,685 +0.33(+4.05%)
Jan 19, 2024 8.320 8.320 8.000 8.140 664,130 -0.11(-1.33%)
Jan 18, 2024 8.390 8.390 8.070 8.250 298,726 -0.10(-1.20%)
Jan 17, 2024 7.950 8.370 7.950 8.350 527,055 +0.27(+3.34%)
Jan 16, 2024 7.930 8.080 7.880 8.080 463,725 +0.04(+0.50%)
Jan 12, 2024 8.190 8.220 7.995 8.040 380,352 +0.00(+0.00%)
Jan 11, 2024 8.050 8.080 7.920 8.040 577,129 -0.06(-0.74%)
Jan 10, 2024 8.000 8.150 7.950 8.100 500,219 +0.07(+0.87%)
Jan 09, 2024 8.070 8.260 7.990 8.030 562,512 -0.19(-2.31%)
Jan 08, 2024 7.740 8.245 7.740 8.220 707,181 +0.42(+5.38%)
Jan 05, 2024 7.750 7.890 7.729 7.800 774,532 +0.04(+0.52%)
Jan 04, 2024 7.790 7.900 7.610 7.760 676,601 -0.02(-0.19%)
Jan 03, 2024 7.840 8.020 7.735 7.775 722,920 -0.09(-1.21%)
Jan 02, 2024 8.280 8.310 7.700 7.870 1,614,989 -0.90(-10.26%)
Dec 29, 2023 8.920 8.960 8.730 8.770 526,307 -0.13(-1.46%)
Dec 28, 2023 8.870 8.915 8.520 8.900 705,515 -0.10(-1.11%)
Dec 27, 2023 8.910 9.040 8.885 9.000 444,241 +0.02(+0.22%)
Dec 26, 2023 8.930 9.180 8.910 8.980 619,416 +0.08(+0.90%)
Dec 22, 2023 9.090 9.180 8.810 8.900 540,225 -0.08(-0.89%)
Dec 21, 2023 9.180 9.205 8.930 8.980 488,387 +0.03(+0.34%)
Dec 20, 2023 9.130 9.270 8.915 8.950 743,097 -0.19(-2.08%)
Dec 19, 2023 8.880 9.140 8.830 9.140 783,803 +0.35(+3.98%)
Dec 18, 2023 8.990 9.130 8.780 8.790 628,685 -0.17(-1.90%)
Dec 15, 2023 9.010 9.070 8.675 8.960 1,691,030 +0.04(+0.45%)
Dec 14, 2023 8.300 8.980 8.300 8.920 1,281,160 +0.61(+7.34%)
Dec 13, 2023 8.000 8.405 7.995 8.310 1,639,615 +0.29(+3.62%)
Dec 12, 2023 8.040 8.150 7.750 8.020 650,780 -0.03(-0.37%)
Dec 11, 2023 8.010 8.065 7.910 8.050 438,304 +0.04(+0.50%)
Dec 08, 2023 7.890 8.180 7.810 8.010 468,732 +0.08(+1.01%)
Dec 07, 2023 7.910 8.080 7.780 7.930 578,506 +0.06(+0.76%)
Dec 06, 2023 7.960 8.005 7.760 7.870 600,391 +0.01(+0.13%)
Dec 05, 2023 7.930 7.980 7.570 7.860 668,242 -0.13(-1.63%)
Dec 04, 2023 7.880 8.200 7.620 7.990 795,142 +0.00(+0.00%)
Dec 01, 2023 7.740 7.990 7.610 7.990 626,840 +0.22(+2.83%)
Nov 30, 2023 7.900 7.900 7.625 7.770 588,080 -0.01(-0.13%)
Nov 29, 2023 7.910 8.005 7.770 7.780 773,948 -0.11(-1.39%)
Nov 28, 2023 7.900 7.940 7.725 7.890 612,935 -0.03(-0.38%)
Nov 27, 2023 7.610 8.000 7.540 7.920 858,006 +0.26(+3.39%)
Nov 24, 2023 7.590 7.740 7.530 7.660 203,105 +0.09(+1.19%)
Nov 22, 2023 7.290 7.645 7.165 7.570 610,926 +0.36(+4.99%)
Nov 21, 2023 7.080 7.260 6.960 7.210 479,623 +0.04(+0.56%)
Nov 20, 2023 7.050 7.210 7.000 7.170 392,245 +0.11(+1.56%)
Nov 17, 2023 6.770 7.125 6.770 7.060 689,727 +0.36(+5.37%)
Nov 16, 2023 6.600 6.730 6.440 6.700 536,610 +0.10(+1.52%)
Nov 15, 2023 6.650 6.820 6.410 6.600 839,954 -0.09(-1.35%)
Nov 14, 2023 6.450 6.720 6.430 6.690 851,201 +0.53(+8.60%)
Nov 13, 2023 5.890 6.215 5.830 6.160 698,853 +0.22(+3.70%)
Nov 10, 2023 5.780 6.010 5.570 5.940 632,557 +0.24(+4.21%)
Nov 09, 2023 6.170 6.170 5.680 5.700 1,003,938 -0.40(-6.56%)
Nov 08, 2023 6.480 6.500 6.065 6.100 1,313,344 -0.39(-6.01%)
Nov 07, 2023 6.700 6.740 6.370 6.490 478,295 -0.20(-2.99%)
Nov 06, 2023 6.820 6.830 6.530 6.690 561,601 -0.13(-1.91%)
Nov 03, 2023 6.510 6.950 6.510 6.820 904,539 +0.33(+5.08%)
Nov 02, 2023 6.460 6.640 6.360 6.490 509,860 +0.04(+0.62%)
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.