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

Mimedx Group Inc (NQ: MDXG )

9.200 -0.020 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.300 9.450 9.100 9.200 898,949 -0.02(-0.22%)
Nov 21, 2024 9.120 9.340 9.080 9.220 699,631 +0.16(+1.77%)
Nov 20, 2024 9.180 9.258 8.550 9.060 963,823 -0.18(-1.95%)
Nov 19, 2024 9.040 9.350 9.040 9.240 1,024,906 +0.10(+1.09%)
Nov 18, 2024 9.220 9.490 8.940 9.140 1,687,581 -0.14(-1.51%)
Nov 15, 2024 9.300 9.475 8.960 9.280 2,228,218 +0.05(+0.54%)
Nov 14, 2024 7.990 9.320 7.720 9.230 5,284,715 +1.76(+23.56%)
Nov 13, 2024 7.500 7.550 7.325 7.470 542,464 +0.01(+0.13%)
Nov 12, 2024 7.610 7.660 7.430 7.460 565,440 -0.18(-2.36%)
Nov 11, 2024 7.550 7.670 7.500 7.640 695,271 +0.11(+1.46%)
Nov 08, 2024 7.440 7.600 7.390 7.530 948,727 +0.09(+1.21%)
Nov 07, 2024 7.470 7.550 7.390 7.440 786,429 -0.06(-0.80%)
Nov 06, 2024 7.440 7.540 7.275 7.500 963,538 +0.21(+2.88%)
Nov 05, 2024 7.070 7.300 7.050 7.290 861,979 +0.16(+2.24%)
Nov 04, 2024 6.930 7.250 6.880 7.130 1,327,702 +0.20(+2.89%)
Nov 01, 2024 6.920 7.140 6.450 6.930 1,046,098 +0.08(+1.17%)
Oct 31, 2024 6.220 7.200 6.220 6.850 1,670,446 +1.16(+20.39%)
Oct 30, 2024 5.800 5.910 5.690 5.690 423,692 -0.12(-2.07%)
Oct 29, 2024 5.830 5.949 5.800 5.810 388,106 -0.05(-0.85%)
Oct 28, 2024 5.920 6.050 5.820 5.860 389,950 +0.01(+0.17%)
Oct 25, 2024 5.750 5.940 5.750 5.850 564,480 +0.14(+2.45%)
Oct 24, 2024 5.640 5.740 5.640 5.710 376,242 +0.09(+1.60%)
Oct 23, 2024 5.680 5.750 5.585 5.620 439,946 -0.10(-1.75%)
Oct 22, 2024 5.670 5.750 5.640 5.720 250,281 +0.02(+0.35%)
Oct 21, 2024 5.780 5.840 5.690 5.700 373,917 -0.12(-2.06%)
Oct 18, 2024 5.870 5.910 5.770 5.820 322,087 -0.01(-0.17%)
Oct 17, 2024 5.830 5.900 5.750 5.830 364,044 -0.02(-0.34%)
Oct 16, 2024 5.910 5.930 5.820 5.850 386,895 +0.01(+0.17%)
Oct 15, 2024 5.710 5.875 5.710 5.840 394,891 +0.11(+1.92%)
Oct 14, 2024 5.720 5.730 5.620 5.730 259,830 +0.02(+0.35%)
Oct 11, 2024 5.500 5.715 5.500 5.710 475,393 +0.20(+3.63%)
Oct 10, 2024 5.550 5.630 5.470 5.510 408,187 -0.11(-1.96%)
Oct 09, 2024 5.590 5.655 5.540 5.620 328,629 +0.02(+0.36%)
Oct 08, 2024 5.610 5.680 5.600 5.600 327,166 -0.01(-0.18%)
Oct 07, 2024 5.730 5.760 5.600 5.610 355,230 -0.15(-2.60%)
Oct 04, 2024 5.820 5.860 5.690 5.760 410,048 +0.04(+0.70%)
Oct 03, 2024 5.750 5.810 5.660 5.720 381,945 -0.08(-1.38%)
Oct 02, 2024 5.860 5.870 5.760 5.800 533,016 -0.10(-1.69%)
Oct 01, 2024 5.870 5.915 5.775 5.900 534,356 -0.01(-0.17%)
Sep 30, 2024 5.820 5.960 5.780 5.910 414,131 +0.08(+1.37%)
Sep 27, 2024 5.720 5.865 5.695 5.830 391,591 +0.18(+3.19%)
Sep 26, 2024 5.950 5.950 5.640 5.650 678,255 -0.21(-3.58%)
Sep 25, 2024 5.910 5.980 5.850 5.860 429,761 -0.07(-1.18%)
Sep 24, 2024 6.130 6.160 5.920 5.930 516,561 -0.20(-3.26%)
Sep 23, 2024 6.120 6.220 6.040 6.130 468,690 +0.00(+0.00%)
Sep 20, 2024 6.170 6.260 6.125 6.130 1,419,866 -0.10(-1.61%)
Sep 19, 2024 6.350 6.350 6.200 6.230 452,788 +0.05(+0.81%)
Sep 18, 2024 6.120 6.330 6.060 6.180 530,821 +0.03(+0.49%)
Sep 17, 2024 6.300 6.320 6.120 6.150 448,337 -0.07(-1.13%)
Sep 16, 2024 6.220 6.350 6.145 6.220 660,746 +0.00(+0.00%)
Sep 13, 2024 6.230 6.300 6.170 6.220 304,194 +0.07(+1.14%)
Sep 12, 2024 6.210 6.270 6.060 6.150 518,600 -0.04(-0.65%)
Sep 11, 2024 6.240 6.260 6.085 6.190 742,402 -0.04(-0.64%)
Sep 10, 2024 6.150 6.255 6.085 6.230 412,569 +0.08(+1.30%)
Sep 09, 2024 6.200 6.300 6.130 6.150 505,668 +0.00(+0.00%)
Sep 06, 2024 6.420 6.480 6.130 6.150 461,505 -0.23(-3.61%)
Sep 05, 2024 6.630 6.640 6.170 6.380 1,212,422 -0.20(-3.04%)
Sep 04, 2024 6.380 6.835 6.340 6.580 768,274 +0.20(+3.13%)
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.