Financial News

Mimedx Group Inc (NQ: MDXG )

8.820 +0.620 (+7.56%)
Streaming Delayed Price Updated: 10:59 AM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 8.340 8.340 8.080 8.200 779,527 -0.20(-2.38%)
Feb 27, 2024 8.260 8.460 8.090 8.400 791,061 +0.14(+1.69%)
Feb 26, 2024 8.150 8.330 8.060 8.260 598,765 +0.06(+0.73%)
Feb 23, 2024 8.170 8.260 8.075 8.200 523,902 +0.02(+0.24%)
Feb 22, 2024 8.030 8.210 8.000 8.180 630,618 +0.12(+1.49%)
Feb 21, 2024 8.010 8.100 7.950 8.060 788,608 +0.02(+0.25%)
Feb 20, 2024 8.000 8.075 7.940 8.040 610,968 -0.02(-0.25%)
Feb 16, 2024 8.200 8.200 8.005 8.060 532,219 -0.18(-2.18%)
Feb 15, 2024 8.140 8.240 7.975 8.240 828,074 +0.17(+2.11%)
Feb 14, 2024 8.070 8.170 7.960 8.070 887,330 +0.11(+1.38%)
Feb 13, 2024 8.020 8.240 7.920 7.960 817,737 -0.34(-4.10%)
Feb 12, 2024 7.940 8.310 7.930 8.300 729,078 +0.34(+4.27%)
Feb 09, 2024 7.810 8.020 7.790 7.960 575,273 +0.18(+2.31%)
Feb 08, 2024 7.780 7.930 7.710 7.780 609,958 +0.03(+0.39%)
Feb 07, 2024 7.800 7.830 7.720 7.750 541,451 -0.03(-0.39%)
Feb 06, 2024 7.630 7.790 7.610 7.780 816,030 +0.10(+1.30%)
Feb 05, 2024 7.700 7.769 7.640 7.680 748,564 -0.09(-1.16%)
Feb 02, 2024 7.750 7.875 7.665 7.770 630,646 -0.11(-1.40%)
Feb 01, 2024 7.800 7.980 7.690 7.880 387,902 +0.14(+1.81%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback