MDXG

MiMedx Group, Inc Historical Stock Prices

$10.21
*  
0.52
4.85%
Get MDXG Alerts
*Delayed - data as of Aug. 3, 2015  -  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 03-MAY-2015 TO 03-AUG-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  10.73  10.8795  10  10.21 1,809,509
08/03/2015 10.73 10.8795 10 10.21 1,810,520
07/31/2015 11.1 11.11 10.52 10.73 3,260,884
07/30/2015 12.24 12.24 10.85 11.15 4,311,651
07/29/2015 12.1 12.48 11.91 12.41 1,789,910
07/28/2015 12.65 12.83 12.3 12.8 1,300,930
07/27/2015 12.34 12.73 12.01 12.54 1,202,097
07/24/2015 12.48 12.56 12.25 12.34 775,853
07/23/2015 12.75 12.9 12.48 12.5 821,768
07/22/2015 12.79 12.93 12.6 12.71 876,218
07/21/2015 12.99 13 12.5 12.91 1,104,308
07/20/2015 12.97 13.01 12.55 12.95 1,108,364
07/17/2015 12.76 13.2 12.65 12.97 1,881,057
07/16/2015 12.39 12.54 12.26 12.42 873,752
07/15/2015 12.74 12.95 12.245 12.29 1,572,972
07/14/2015 12.1 12.99 12.004 12.75 4,429,225
07/13/2015 11.68 12.13 11.6 12.11 2,269,428
07/10/2015 11.31 11.61 11.13 11.61 1,307,990
07/09/2015 10.79 11.13 10.79 10.99 1,295,195
07/08/2015 10.91 11.12 10.545 10.62 1,195,189
07/07/2015 11.15 11.15 10.73 11.02 1,289,882
07/06/2015 10.75 11.11 10.63 11.1 1,526,741
07/02/2015 11.02 11.12 10.68 10.87 1,151,992
07/01/2015 11.68 11.74 10.83 11.035 2,022,162
06/30/2015 11.63 11.71 11.43 11.59 11,727,880
06/29/2015 11.6 11.89 11.31 11.57 2,180,254
06/26/2015 11.74 11.93 11.5 11.68 3,282,401
06/25/2015 11.24 11.75 11.24 11.74 1,544,600
06/24/2015 11.58 11.694 11.11 11.15 1,670,198
06/23/2015 11.51 11.62 11.45 11.56 2,174,652
06/22/2015 11.52 11.87 11.46 11.55 2,752,796
06/19/2015 11.43 11.465 10.83 11.02 1,966,356
06/18/2015 10.53 11.44 10.5 11.32 3,052,911
06/17/2015 10.5 10.8 10.36 10.44 1,939,438
06/16/2015 10.06 10.29 9.96 10.16 559,646
06/15/2015 10.11 10.195 9.98 10.1 546,762
06/12/2015 10.2 10.29 10.1 10.15 328,489
06/11/2015 10.22 10.33 10.195 10.25 624,210
06/10/2015 10.09 10.25 9.9 10.16 1,430,351
06/09/2015 10.2 10.25 9.65 10.03 1,008,199
06/08/2015 10.44 10.53 10.2 10.28 1,176,804
06/05/2015 9.95 10.2 9.95 10.13 354,425
06/04/2015 10.18 10.18 9.84 9.94 615,439
06/03/2015 10.3 10.36 10.15 10.22 442,466
06/02/2015 10.27 10.3 9.86 10.13 699,310
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
*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?