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 (%)
May 29, 2020 3.630 3.630 3.580 3.590 170,900 -0.04(-1.10%)
May 28, 2020 3.630 3.650 3.550 3.630 697,286 +0.00(+0.00%)
May 27, 2020 3.650 3.690 3.620 3.630 186,641 +0.01(+0.28%)
May 26, 2020 3.790 3.800 3.610 3.620 721,535 -0.17(-4.49%)
May 22, 2020 3.800 3.810 3.700 3.790 284,600 -0.02(-0.52%)
May 21, 2020 3.800 3.810 3.750 3.810 739,574 +0.00(+0.00%)
May 20, 2020 3.800 3.820 3.690 3.810 334,020 +0.01(+0.26%)
May 19, 2020 3.690 3.840 3.690 3.800 225,887 +0.10(+2.70%)
May 18, 2020 3.620 3.740 3.610 3.700 330,561 +0.08(+2.21%)
May 15, 2020 3.620 3.650 3.570 3.620 55,800 -0.02(-0.55%)
May 14, 2020 3.640 3.640 3.590 3.640 105,761 +0.02(+0.55%)
May 13, 2020 3.550 3.620 3.550 3.620 49,671 +0.02(+0.70%)
May 12, 2020 3.550 3.620 3.500 3.595 70,020 -0.01(-0.42%)
May 11, 2020 3.610 3.620 3.474 3.610 118,568 +0.04(+1.12%)
May 08, 2020 3.560 3.640 3.300 3.570 177,500 +0.00(+0.00%)
May 07, 2020 3.550 3.670 3.550 3.570 108,151 +0.03(+0.99%)
May 06, 2020 3.600 3.620 3.460 3.535 43,688 +0.10(+3.06%)
May 05, 2020 3.600 3.610 3.400 3.430 151,910 -0.12(-3.38%)
May 04, 2020 3.750 3.750 3.400 3.550 163,876 -0.20(-5.33%)
May 01, 2020 3.770 3.800 3.700 3.750 137,800 -0.19(-4.82%)
Apr 30, 2020 3.870 3.970 3.650 3.940 199,866 +0.14(+3.68%)
Apr 29, 2020 3.610 3.850 3.610 3.800 440,995 +0.18(+4.97%)
Apr 28, 2020 3.880 3.890 3.500 3.620 208,373 -0.25(-6.46%)
Apr 27, 2020 3.830 3.890 3.800 3.870 34,969 +0.08(+2.11%)
Apr 24, 2020 3.900 3.900 3.700 3.790 133,600 -0.04(-1.04%)
Apr 23, 2020 3.920 3.920 3.700 3.830 92,245 -0.09(-2.30%)
Apr 22, 2020 3.780 3.920 3.780 3.920 65,045 +0.22(+5.95%)
Apr 21, 2020 3.700 3.780 3.510 3.700 133,614 -0.01(-0.40%)
Apr 20, 2020 3.800 3.850 3.570 3.715 126,105 -0.10(-2.75%)
Apr 17, 2020 3.980 3.980 3.800 3.820 107,300 +0.12(+3.24%)
Apr 16, 2020 4.000 4.000 3.620 3.700 206,511 -0.22(-5.61%)
Apr 15, 2020 4.050 4.140 3.810 3.920 240,641 -0.28(-6.67%)
Apr 14, 2020 4.000 4.340 3.880 4.200 196,743 +0.45(+12.00%)
Apr 13, 2020 3.900 4.000 3.600 3.750 165,691 -0.25(-6.25%)
Apr 09, 2020 3.650 4.350 3.650 4.000 395,800 +0.40(+11.11%)
Apr 08, 2020 3.500 3.650 3.500 3.600 86,467 +0.11(+3.12%)
Apr 07, 2020 3.490 3.600 3.450 3.491 185,935 +0.07(+2.02%)
Apr 06, 2020 3.220 3.610 3.220 3.422 221,508 +0.22(+6.94%)
Apr 03, 2020 3.280 3.350 3.120 3.200 185,100 -0.07(-2.14%)
Apr 02, 2020 3.250 3.450 3.250 3.270 340,496 +0.02(+0.62%)
Apr 01, 2020 3.400 3.400 3.120 3.250 222,669 -0.24(-6.88%)
Mar 31, 2020 3.530 3.850 3.300 3.490 720,911 -0.10(-2.79%)
Mar 30, 2020 3.780 3.800 3.400 3.590 403,566 -0.06(-1.64%)
Mar 27, 2020 3.765 3.950 3.530 3.650 151,900 -0.10(-2.67%)
Mar 26, 2020 3.550 3.808 3.350 3.750 363,518 +0.26(+7.45%)
Mar 25, 2020 3.490 3.500 3.250 3.490 247,467 +0.32(+10.09%)
Mar 24, 2020 3.300 3.870 3.100 3.170 272,393 -0.13(-3.94%)
Mar 23, 2020 3.250 3.400 2.950 3.300 357,852 -0.05(-1.49%)
Mar 20, 2020 3.600 3.910 3.000 3.350 651,100 -0.25(-6.94%)
Mar 19, 2020 3.490 3.880 2.950 3.600 719,796 +0.23(+6.82%)
Mar 18, 2020 4.090 4.100 3.100 3.370 1,521,709 -0.77(-18.60%)
Mar 17, 2020 4.380 5.000 3.000 4.140 564,112 -0.16(-3.72%)
Mar 16, 2020 4.250 4.940 4.250 4.300 391,283 -0.85(-16.50%)
Mar 13, 2020 5.040 5.240 4.950 5.150 433,200 +0.30(+6.19%)
Mar 12, 2020 5.000 5.250 4.010 4.850 1,108,690 -0.60(-11.01%)
Mar 11, 2020 5.990 5.990 5.210 5.450 334,310 -0.52(-8.71%)
Mar 10, 2020 6.150 6.280 5.650 5.970 168,824 -0.08(-1.32%)
Mar 09, 2020 6.345 6.500 6.050 6.050 388,683 -0.50(-7.63%)
Mar 06, 2020 6.500 6.610 6.450 6.550 296,100 +0.00(+0.00%)
Mar 05, 2020 6.450 6.740 6.450 6.550 89,208 +0.10(+1.55%)
Mar 04, 2020 6.900 6.900 6.450 6.450 88,104 +0.00(+0.00%)
Mar 03, 2020 6.800 7.000 6.450 6.450 143,351 -0.38(-5.56%)
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.