Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mimedx Group Inc (NQ: MDXG )

7.150 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.460 8.540 8.170 8.230 787,105 -0.26(-3.06%)
Feb 26, 2016 8.290 8.580 8.240 8.490 659,081 +0.24(+2.91%)
Feb 25, 2016 8.100 8.380 8.020 8.250 747,379 +0.16(+1.98%)
Feb 24, 2016 8.270 8.470 7.480 8.090 1,433,369 -0.23(-2.76%)
Feb 23, 2016 8.120 8.510 8.020 8.320 1,361,332 +0.20(+2.46%)
Feb 22, 2016 7.970 8.230 7.900 8.120 829,875 +0.24(+3.05%)
Feb 19, 2016 7.820 8.020 7.680 7.880 672,808 +0.05(+0.64%)
Feb 18, 2016 7.980 8.100 7.820 7.830 657,785 -0.17(-2.12%)
Feb 17, 2016 7.970 8.050 7.830 8.000 831,258 +0.10(+1.27%)
Feb 16, 2016 7.730 7.905 7.620 7.900 681,107 +0.31(+4.08%)
Feb 12, 2016 7.470 7.590 7.590 7.590 935,800 +0.16(+2.15%)
Feb 11, 2016 7.170 7.490 7.060 7.430 788,170 +0.09(+1.23%)
Feb 10, 2016 7.410 7.680 7.330 7.340 739,409 +0.03(+0.41%)
Feb 09, 2016 7.620 7.870 7.300 7.310 1,062,106 -0.43(-5.56%)
Feb 08, 2016 7.770 7.885 7.520 7.740 1,336,049 -0.11(-1.40%)
Feb 05, 2016 8.110 8.140 7.805 7.850 1,244,347 -0.31(-3.80%)
Feb 04, 2016 8.030 8.270 7.940 8.160 982,493 +0.09(+1.12%)
Feb 03, 2016 7.860 8.110 7.585 8.070 1,136,066 +0.25(+3.20%)
Feb 02, 2016 8.050 8.113 7.800 7.820 980,032 -0.31(-3.81%)
Feb 01, 2016 8.240 8.300 7.980 8.130 1,226,635 -0.19(-2.28%)
Jan 29, 2016 7.950 8.340 7.880 8.320 1,431,835 +0.40(+5.05%)
Jan 28, 2016 8.090 8.205 7.720 7.920 932,286 -0.11(-1.37%)
Jan 27, 2016 8.250 8.310 7.995 8.030 818,244 -0.21(-2.55%)
Jan 26, 2016 8.250 8.310 7.860 8.240 822,125 +0.02(+0.24%)
Jan 25, 2016 8.310 8.446 8.180 8.220 1,018,350 -0.14(-1.67%)
Jan 22, 2016 8.650 8.680 8.200 8.360 953,696 -0.15(-1.76%)
Jan 21, 2016 8.360 8.740 8.200 8.510 934,578 +0.06(+0.71%)
Jan 20, 2016 8.150 8.545 7.690 8.450 1,423,279 +0.31(+3.81%)
Jan 19, 2016 8.580 8.610 7.810 8.140 1,296,082 -0.38(-4.46%)
Jan 15, 2016 8.440 8.520 8.520 8.520 1,211,400 -0.14(-1.62%)
Jan 14, 2016 8.410 8.940 8.281 8.660 1,017,170 +0.23(+2.73%)
Jan 13, 2016 8.900 9.100 8.280 8.430 1,101,462 -0.46(-5.17%)
Jan 12, 2016 8.580 9.092 8.405 8.890 1,293,286 +0.44(+5.21%)
Jan 11, 2016 9.320 9.470 8.170 8.450 1,859,313 -0.10(-1.17%)
Jan 08, 2016 8.920 9.040 8.530 8.550 877,604 -0.19(-2.17%)
Jan 07, 2016 8.900 9.050 8.620 8.740 1,128,440 -0.16(-1.80%)
Jan 06, 2016 8.710 9.630 8.580 8.900 1,202,469 +0.04(+0.45%)
Jan 05, 2016 8.920 9.080 8.790 8.860 618,848 -0.10(-1.12%)
Jan 04, 2016 9.110 9.150 8.420 8.960 1,295,408 -0.41(-4.38%)
Dec 31, 2015 9.520 9.370 9.370 9.370 921,200 -0.16(-1.68%)
Dec 30, 2015 9.740 9.900 9.530 9.530 579,635 -0.31(-3.15%)
Dec 29, 2015 9.600 9.870 9.600 9.840 565,844 +0.23(+2.39%)
Dec 28, 2015 9.400 9.690 9.300 9.610 584,118 +0.21(+2.23%)
Dec 24, 2015 9.580 9.400 9.400 9.400 310,100 -0.21(-2.19%)
Dec 23, 2015 9.500 9.630 9.400 9.610 595,753 +0.15(+1.59%)
Dec 22, 2015 9.500 9.500 9.180 9.460 607,703 +0.11(+1.18%)
Dec 21, 2015 9.560 9.660 9.050 9.350 1,312,627 -0.19(-1.99%)
Dec 18, 2015 8.930 9.640 8.780 9.540 5,329,289 +0.62(+6.95%)
Dec 17, 2015 8.980 9.000 8.365 8.920 1,979,264 +0.82(+10.12%)
Dec 16, 2015 8.380 8.410 7.930 8.100 1,689,490 -0.19(-2.29%)
Dec 15, 2015 8.390 8.690 8.270 8.290 824,196 -0.02(-0.24%)
Dec 14, 2015 8.320 8.540 8.110 8.310 646,288 +0.02(+0.24%)
Dec 11, 2015 8.450 8.600 8.205 8.290 883,350 -0.35(-4.05%)
Dec 10, 2015 8.460 8.690 8.060 8.640 1,533,316 +0.15(+1.77%)
Dec 09, 2015 8.680 8.700 8.440 8.490 580,379 -0.25(-2.86%)
Dec 08, 2015 8.430 9.000 8.430 8.740 732,941 +0.24(+2.82%)
Dec 07, 2015 9.000 9.060 8.435 8.500 696,037 -0.50(-5.56%)
Dec 04, 2015 8.660 9.050 8.560 9.000 530,790 +0.31(+3.57%)
Dec 03, 2015 9.070 9.130 8.620 8.690 877,676 -0.38(-4.19%)
Dec 02, 2015 8.900 9.270 8.711 9.070 687,505 +0.14(+1.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.