MDXG

MiMedx Group, Inc Historical Stock Prices

$5.84
*  
0.03
0.51%
Get MDXG Alerts
*Delayed - data as of Apr. 24, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JAN-2014 TO 24-APR-2014

Date Open High Low Close / Last Volume
16:00  5.89  5.98  5.52  5.84 466,367
04/24/2014 5.89 5.98 5.52 5.84 466,555
04/23/2014 6.04 6.05 5.8 5.87 367,325
04/22/2014 5.86 6.17 5.742 6.03 415,977
04/21/2014 5.74 5.9 5.6 5.83 230,427
04/17/2014 5.73 5.89 5.634 5.71 330,232
04/16/2014 5.76 5.87 5.65 5.77 298,999
04/15/2014 5.68 5.94 5.35 5.73 1,133,448
04/14/2014 5.77 5.8 5.5 5.65 652,410
04/11/2014 5.76 5.91 5.585 5.68 499,204
04/10/2014 5.92 6.12 5.64 5.85 553,615
04/09/2014 5.64 6 5.61 5.96 380,933
04/08/2014 5.72 5.83 5.52 5.74 513,202
04/07/2014 5.65 5.91 5.55 5.71 532,705
04/04/2014 6.11 6.11 5.51 5.62 804,363
04/03/2014 6.19 6.21 5.89 6.03 606,408
04/02/2014 6.16 6.34 5.9739 6.16 421,399
04/01/2014 6.15 6.3 5.99 6.15 377,124
03/31/2014 5.82 6.19 5.81 6.13 601,739
03/28/2014 5.97 6.08 5.56 5.8 543,979
03/27/2014 5.9 6.09 5.83 5.99 396,015
03/26/2014 6.15 6.22 5.92 5.92 416,012
03/25/2014 6.21 6.3669 5.85 6.12 862,210
03/24/2014 6.57 6.61 5.65 6.15 1,916,168
03/21/2014 7 7.01 5.83 6.21 3,408,224
03/20/2014 7 7.13 6.73 6.99 1,024,777
03/19/2014 7.39 7.44 6.99 7 617,871
03/18/2014 7.18 7.43 7.15 7.42 275,464
03/17/2014 7.34 7.49 7.17 7.19 396,266
03/14/2014 7.43 7.6 7.27 7.32 560,924
03/13/2014 7.35 7.46 7.06 7.3 605,328
03/12/2014 6.9 7.31 6.9 7.29 359,598
03/11/2014 7.25 7.398 6.89 6.91 338,682
03/10/2014 7.19 7.32 7.14 7.23 322,690
03/07/2014 7.45 7.566 7.1642 7.24 512,638
03/06/2014 7.52 7.6699 7.27 7.38 394,287
03/05/2014 7.27 7.49 7.2 7.47 371,496
03/04/2014 7.13 7.46 7.01 7.31 619,677
03/03/2014 7.11 7.35 6.98 7.04 474,083
02/28/2014 7.43 7.59 7.05 7.15 536,372
02/27/2014 6.9 7.42 6.9 7.4 532,496
02/26/2014 6.77 7.53 6.51 7.06 2,027,612
02/25/2014 7.15 7.3 7.05 7.24 400,206
02/24/2014 7.28 7.4 6.99 7.12 612,080
02/21/2014 7.43 7.48 7.15 7.24 443,151
02/20/2014 7.18 7.46 7.14 7.31 524,539
02/19/2014 7.13 7.3 7.02 7.2 520,585
02/18/2014 7.01 7.13 6.81 7.13 653,095
02/14/2014 7.01 7.1485 6.93 6.96 629,461
02/13/2014 6.86 7.0738 6.86 7 617,134
02/12/2014 6.97 7.23 6.85 6.91 630,085
02/11/2014 7.04 7.138 6.8 6.99 703,831
02/10/2014 7 7.7 6.99 7 1,439,423
02/07/2014 7.17 7.19 6.51 6.85 2,070,940
02/06/2014 7.36 7.38 7.14 7.18 497,139
02/05/2014 7.15 7.39 7 7.35 622,871
02/04/2014 7.38 7.6 7.15 7.17 558,291
02/03/2014 7.81 7.95 7.13 7.29 555,269
01/31/2014 7.75 7.95 7.61 7.84 313,281
01/30/2014 7.74 8.02 7.56 7.91 333,401
01/29/2014 7.7 7.73 7.42 7.65 491,020
01/28/2014 7.53 7.87 7.525 7.8 410,320
01/27/2014 8.01 8.08 7.1 7.55 822,029
01/24/2014 8.15 8.25 7.75 8.02 1,061,671
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?