MDXG

Historical Stock Prices

$7.95
*  
0.17
2.19%
Get MDXG Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading MDXG now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 7.8 7.99 7.8 7.95 851,790
05/26/2016 7.6 7.89 7.51 7.78 988,586
05/25/2016 7.63 7.7 7.42 7.63 853,495
05/24/2016 7.3 7.67 7.24 7.59 1,679,293
05/23/2016 7.06 7.34 7.06 7.22 1,132,687
05/20/2016 6.94 7.01 6.9 7.01 813,215
05/19/2016 6.95 7.109 6.79 6.86 580,741
05/18/2016 6.83 7.068 6.83 7 657,872
05/17/2016 6.93 7 6.775 6.81 1,126,717
05/16/2016 6.83 7 6.75 6.98 1,245,359
05/13/2016 6.82 7.09 6.64 6.74 1,198,300
05/12/2016 6.71 6.91 6.6478 6.67 836,646
05/11/2016 6.96 6.98 6.66 6.66 1,109,921
05/10/2016 7.18 7.29 6.94 7 916,707
05/09/2016 7.08 7.277 7.05 7.155 1,248,074
05/06/2016 7.12 7.3 6.96 7.09 1,033,404
05/05/2016 7.12 7.205 7.05 7.14 681,313
05/04/2016 7.14 7.255 7 7.1 1,186,822
05/03/2016 7.34 7.455 7.065 7.16 1,419,491
05/02/2016 7.54 7.624 7.31 7.38 887,332
04/29/2016 7.79 7.93 7.53 7.53 967,606
04/28/2016 7.67 8 7.56 7.8 931,957
04/27/2016 7.54 7.75 7.28 7.72 922,628
04/26/2016 7.44 8.09 7.26 7.73 2,273,475
04/25/2016 8.11 8.19 7.8 7.83 1,161,311
04/22/2016 8.24 8.37 7.96 8.1 830,399
04/21/2016 8.15 8.31 8.09 8.26 613,967
04/20/2016 8.16 8.2061 7.995 8.11 989,829
04/19/2016 8.3 8.35 8.06 8.13 700,442
04/18/2016 8.4 8.47 8.3 8.41 504,123
04/15/2016 8.43 8.54 8.36 8.4 445,840
04/14/2016 8.31 8.64 8.25 8.44 592,928
04/13/2016 8.28 8.3599 8.15 8.27 676,505
04/12/2016 7.99 8.265 7.99 8.26 1,055,288
04/11/2016 7.66 8.32 7.46 8.2 3,857,862
04/08/2016 9.29 9.29 8.87 8.99 782,144
04/07/2016 9.1 9.3 9.04 9.19 700,367
04/06/2016 8.82 9.14 8.81 9.13 606,698
04/05/2016 8.86 8.96 8.76 8.83 451,939
04/04/2016 9.03 9.18 8.93 8.93 556,972
04/01/2016 8.74 9.06 8.56 9 871,850
03/31/2016 8.56 8.8 8.56 8.74 931,058
03/30/2016 8.44 8.74 8.39 8.57 683,637
03/29/2016 8.15 8.385 8.06 8.36 846,430
03/28/2016 8.27 8.415 8.15 8.15 352,461
03/24/2016 8.16 8.33 8 8.25 391,496
03/23/2016 8.59 8.7 8.22 8.22 390,941
03/22/2016 8.43 8.66 8.43 8.6 392,749
03/21/2016 8.31 8.6 8.2 8.53 589,661
03/18/2016 8.05 8.35 7.89 8.31 1,912,625
03/17/2016 8.18 8.345 7.97 8 1,067,065
03/16/2016 8.17 8.29 8.015 8.17 564,888
03/15/2016 8.47 8.65 8.18 8.18 583,661
03/14/2016 8.58 8.74 8.42 8.53 323,940
03/11/2016 8.45 8.6525 8.37 8.58 645,822
03/10/2016 8.61 8.85 8.25 8.38 736,094
03/09/2016 8.68 8.74 8.31 8.57 918,384
03/08/2016 9.15 9.2 8.55 8.6 1,389,945
03/07/2016 8.99 9.35 8.71 9.25 880,485
03/04/2016 8.82 9.17 8.6 9.01 1,102,839
03/03/2016 8.88 8.95 8.7 8.84 807,481
03/02/2016 8.44 8.92 8.42 8.91 1,110,095
03/01/2016 8.36 8.5 8.13 8.46 625,962
02/29/2016 8.46 8.54 8.17 8.23 787,105
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?