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 )

7.030 -0.120 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2018 6.970 6.970 6.970 0 -0.09(-1.27%)
Mar 28, 2018 6.830 7.110 6.680 7.060 1,982,240 +0.33(+4.90%)
Mar 27, 2018 7.270 7.354 6.660 6.730 2,517,165 -0.52(-7.17%)
Mar 26, 2018 6.900 7.270 6.800 7.250 3,026,299 +0.56(+8.37%)
Mar 23, 2018 6.950 7.010 6.660 6.690 1,480,471 -0.23(-3.32%)
Mar 22, 2018 7.110 7.180 6.870 6.920 1,886,992 -0.27(-3.76%)
Mar 21, 2018 7.250 7.275 6.900 7.190 2,259,537 -0.08(-1.10%)
Mar 20, 2018 7.210 7.440 7.170 7.270 1,379,627 +0.05(+0.69%)
Mar 19, 2018 7.350 7.350 7.040 7.220 2,489,031 -0.14(-1.90%)
Mar 16, 2018 7.040 7.490 6.950 7.360 6,618,943 +0.24(+3.37%)
Mar 15, 2018 7.240 7.480 6.700 7.120 6,870,570 -0.15(-2.06%)
Mar 14, 2018 7.350 7.535 7.200 7.270 1,432,578 -0.10(-1.36%)
Mar 13, 2018 7.610 7.750 7.270 7.370 2,085,693 -0.21(-2.77%)
Mar 12, 2018 7.460 7.680 7.160 7.580 2,617,391 +0.16(+2.16%)
Mar 09, 2018 7.970 8.140 7.110 7.420 7,043,684 -0.50(-6.31%)
Mar 08, 2018 7.890 7.960 7.730 7.920 1,338,235 +0.02(+0.25%)
Mar 07, 2018 8.210 7.720 7.900 2,783,678 -0.31(-3.78%)
Mar 06, 2018 7.680 8.320 7.680 8.210 2,423,054 +0.45(+5.80%)
Mar 05, 2018 7.530 7.980 7.320 7.760 2,751,475 +0.17(+2.24%)
Mar 02, 2018 7.040 7.650 7.040 7.590 3,349,118 +0.48(+6.75%)
Mar 01, 2018 7.050 7.240 6.870 7.110 2,985,735 +0.02(+0.28%)
Feb 28, 2018 7.260 7.480 7.090 7.090 3,361,997 -0.18(-2.48%)
Feb 27, 2018 7.430 7.490 6.800 7.270 7,923,293 -0.08(-1.09%)
Feb 26, 2018 7.900 7.999 6.050 7.350 23,967,616 -0.48(-6.13%)
Feb 23, 2018 9.010 9.210 7.610 7.830 14,085,827 -1.05(-11.82%)
Feb 22, 2018 8.880 5,576,886 -0.17(-1.88%)
Feb 21, 2018 9.190 9.410 8.650 9.050 10,308,570 +0.30(+3.43%)
Feb 20, 2018 9.900 10.43 8.620 8.750 21,788,592 -5.72(-39.53%)
Feb 16, 2018 14.47 14.47 14.47 0 -0.96(-6.22%)
Feb 15, 2018 16.17 16.62 15.32 15.43 2,132,186 -0.53(-3.32%)
Feb 14, 2018 15.33 16.08 15.29 15.96 1,302,963 +0.50(+3.23%)
Feb 13, 2018 15.62 15.80 15.35 15.46 828,282 -0.23(-1.47%)
Feb 12, 2018 15.42 16.02 15.27 15.69 1,152,243 +0.35(+2.28%)
Feb 09, 2018 15.56 15.96 14.61 15.34 2,357,666 -0.03(-0.20%)
Feb 08, 2018 16.41 16.57 15.36 15.37 2,034,671 -1.04(-6.34%)
Feb 07, 2018 16.95 17.29 16.40 16.41 1,607,936 -0.66(-3.87%)
Feb 06, 2018 15.60 17.21 15.51 17.07 2,088,089 +1.03(+6.42%)
Feb 05, 2018 15.75 16.99 15.50 16.04 2,475,727 -0.09(-0.56%)
Feb 02, 2018 16.94 17.12 15.97 16.13 1,715,370 -1.00(-5.84%)
Feb 01, 2018 16.75 17.33 16.41 17.13 1,487,458 +0.38(+2.27%)
Jan 31, 2018 17.75 17.88 16.52 16.75 2,145,417 -0.95(-5.37%)
Jan 30, 2018 17.75 18.03 17.09 17.70 2,182,008 -0.26(-1.45%)
Jan 29, 2018 17.21 18.25 16.90 17.96 4,005,420 +0.75(+4.36%)
Jan 26, 2018 15.66 17.70 15.64 17.21 5,813,467 +1.50(+9.55%)
Jan 25, 2018 15.18 15.71 14.94 15.71 2,038,108 +0.64(+4.25%)
Jan 24, 2018 14.90 15.09 14.42 15.07 1,489,110 +0.16(+1.07%)
Jan 23, 2018 14.91 14.99 14.56 14.91 1,601,304 +0.01(+0.07%)
Jan 22, 2018 14.11 14.91 14.11 14.90 1,625,228 +0.69(+4.86%)
Jan 19, 2018 14.24 14.33 14.07 14.21 1,312,659 -0.06(-0.42%)
Jan 18, 2018 14.12 14.41 13.85 14.27 938,744 +0.18(+1.28%)
Jan 17, 2018 14.01 14.20 13.91 14.09 1,327,310 +0.15(+1.08%)
Jan 16, 2018 13.89 14.09 13.76 13.94 1,345,590 +0.08(+0.58%)
Jan 12, 2018 13.86 13.86 13.86 0 -0.08(-0.57%)
Jan 11, 2018 14.44 14.44 13.96 13.94 2,149,623 -0.38(-2.65%)
Jan 10, 2018 15.33 14.06 14.32 2,683,109 -0.83(-5.48%)
Jan 09, 2018 13.57 15.25 13.56 15.15 4,336,694 +1.63(+12.06%)
Jan 08, 2018 13.65 13.79 13.45 13.52 2,110,642 +0.23(+1.73%)
Jan 05, 2018 13.07 13.35 12.91 13.29 1,245,897 +0.17(+1.30%)
Jan 04, 2018 12.90 13.23 12.82 13.12 1,197,143 +0.22(+1.71%)
Jan 03, 2018 12.96 13.03 12.72 12.90 1,399,118 -0.08(-0.62%)
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.