MDXG

MiMedx Group, Inc Historical Stock Prices

$10.37
*  
0.02
0.19%
Get MDXG Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading MDXG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MDXG Pre-Market
 
 
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 01-MAR-2015 TO 01-JUN-2015

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.
16:00  10.45  10.625  10.25  10.37 607,586
06/01/2015 10.45 10.625 10.25 10.37 608,753
05/29/2015 10.13 10.38 10.13 10.35 623,975
05/28/2015 10.13 10.25 10.02 10.12 639,294
05/27/2015 10.23 10.36 10.04 10.21 398,970
05/26/2015 10.12 10.2024 9.94 10.03 489,378
05/22/2015 10.23 10.38 10.02 10.21 381,573
05/21/2015 10.44 10.53 10.07 10.27 519,496
05/20/2015 10.29 10.55 10.17 10.455 567,372
05/19/2015 10.15 10.43 10.01 10.24 765,302
05/18/2015 9.95 10.2 9.88 10.12 776,947
05/15/2015 10.005 10.09 9.8 9.99 590,881
05/14/2015 9.75 9.99 9.55 9.9 678,002
05/13/2015 9.52 9.71 9.37 9.67 505,117
05/12/2015 9.58 9.7 9.3388 9.46 468,663
05/11/2015 9.56 9.78 9.54 9.62 401,058
05/08/2015 9.69 9.79 9.45 9.53 479,471
05/07/2015 9.72 9.86 9.45 9.55 470,466
05/06/2015 9.72 9.81 9.4 9.57 557,621
05/05/2015 9.85 9.86 9.53 9.68 687,028
05/04/2015 9.2 9.89 9.16 9.78 1,071,370
05/01/2015 9.43 9.73 8.97 9.23 2,328,796
04/30/2015 9.59 9.71 9.32 9.4 1,155,392
04/29/2015 9.83 9.995 9.61 9.68 760,260
04/28/2015 9.77 10.01 9.19 9.9 1,393,713
04/27/2015 9.81 9.889 9.41 9.46 1,333,593
04/24/2015 10.23 10.31 9.77 9.805 805,281
04/23/2015 10.21 10.38 10.13 10.2 547,814
04/22/2015 10.41 10.41 10.1499 10.21 394,213
04/21/2015 10.28 10.41 10.18 10.38 508,808
04/20/2015 10.24 10.36 10.06 10.35 432,826
04/17/2015 9.94 10.28 9.85 10.17 538,737
04/16/2015 9.94 10.12 9.75 10.025 507,897
04/15/2015 10.2 10.42 10 10.01 626,734
04/14/2015 10.83 10.84 10.13 10.18 1,656,326
04/13/2015 10.94 10.96 10.71 10.85 582,736
04/10/2015 10.75 10.89 10.62 10.885 315,983
04/09/2015 10.67 10.7865 10.46 10.62 440,508
04/08/2015 10.59 10.76 10.46 10.69 519,758
04/07/2015 10.47 10.79 10.42 10.565 564,831
04/06/2015 10.43 10.5347 10.25 10.455 460,170
04/02/2015 10.44 10.47 10.16 10.43 542,828
04/01/2015 10.32 10.5 10.06 10.45 650,849
03/31/2015 10.7 10.72 10.26 10.4 1,569,505
03/30/2015 10.74 10.89 10.59 10.77 507,846
03/27/2015 10.45 10.835 10.38 10.68 411,494
03/26/2015 10.36 10.73 10.27 10.44 711,633
03/25/2015 11.17 11.2 10.24 10.53 1,233,834
03/24/2015 10.71 11.33 10.65 11.11 2,705,074
03/23/2015 9.87 10.27 9.68 10.23 618,611
03/20/2015 10.28 10.47 9.83 9.89 1,527,021
03/19/2015 10.03 10.44 9.98 10.195 750,090
03/18/2015 10.14 10.205 9.89 10.08 445,575
03/17/2015 10.04 10.25 9.83 10.16 598,043
03/16/2015 9.86 10.12 9.83 10.12 460,408
03/13/2015 9.91 10 9.74 9.84 483,366
03/12/2015 9.81 9.98 9.75 9.91 459,788
03/11/2015 9.81 9.91 9.67 9.755 388,265
03/10/2015 9.94 9.96 9.65 9.74 483,510
03/09/2015 9.87 10.17 9.795 10.15 818,946
03/06/2015 10.22 10.44 9.8 9.81 1,417,770
03/05/2015 10.05 10.44 10.0103 10.33 817,506
03/04/2015 10.17 10.17 9.68 10.02 1,088,029
03/03/2015 10.18 10.25 9.84 10.2 861,327
03/02/2015 10.3 10.43 10.08 10.25 960,833
*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?