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 UNCHANGED
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 (%)
Jun 30, 2023 6.530 6.660 6.390 6.610 1,352,792 +0.15(+2.32%)
Jun 29, 2023 6.460 6.620 6.412 6.460 737,980 +0.04(+0.62%)
Jun 28, 2023 6.370 6.540 6.340 6.420 1,096,369 +0.02(+0.31%)
Jun 27, 2023 6.620 6.795 6.370 6.400 1,280,636 +0.05(+0.79%)
Jun 26, 2023 6.480 6.490 6.340 6.350 903,846 -0.10(-1.55%)
Jun 23, 2023 6.370 6.590 6.310 6.450 1,838,883 +0.08(+1.26%)
Jun 22, 2023 6.240 6.540 6.141 6.370 1,741,510 +0.10(+1.59%)
Jun 21, 2023 5.710 6.330 5.710 6.270 2,543,474 +0.42(+7.18%)
Jun 20, 2023 5.750 5.880 5.660 5.850 895,926 +0.12(+2.09%)
Jun 16, 2023 5.850 5.940 5.695 5.730 1,601,899 -0.02(-0.35%)
Jun 15, 2023 5.720 5.800 5.505 5.750 804,308 -0.07(-1.20%)
May 08, 2023 5.640 5.990 5.540 5.820 1,110,840 +0.08(+1.39%)
May 05, 2023 5.590 5.785 5.480 5.740 1,250,576 +0.21(+3.80%)
May 04, 2023 5.310 5.550 5.130 5.530 1,755,417 +0.22(+4.14%)
May 03, 2023 4.470 5.340 4.475 5.310 3,404,631 +1.50(+39.37%)
May 02, 2023 3.850 3.975 3.790 3.810 795,388 -0.04(-1.04%)
May 01, 2023 3.830 3.930 3.811 3.850 469,907 +0.02(+0.52%)
Apr 28, 2023 3.650 3.848 3.620 3.830 272,090 +0.18(+4.93%)
Apr 27, 2023 3.580 3.675 3.530 3.650 322,273 +0.10(+2.82%)
Apr 26, 2023 3.600 3.695 3.490 3.550 302,188 -0.10(-2.87%)
Apr 25, 2023 3.730 3.865 3.615 3.655 344,845 -0.12(-3.05%)
Apr 24, 2023 3.750 3.890 3.720 3.770 338,835 +0.02(+0.53%)
Apr 21, 2023 3.500 3.780 3.500 3.750 426,954 +0.23(+6.53%)
Apr 20, 2023 3.440 3.565 3.365 3.520 470,155 +0.11(+3.23%)
Apr 19, 2023 3.320 3.450 3.310 3.410 303,126 +0.05(+1.49%)
Apr 18, 2023 3.420 3.420 3.330 3.360 238,042 -0.03(-0.88%)
Apr 17, 2023 3.310 3.395 3.310 3.390 243,215 +0.08(+2.42%)
Apr 14, 2023 3.330 3.360 3.260 3.310 309,429 -0.02(-0.60%)
Apr 13, 2023 3.160 3.370 3.160 3.330 349,131 +0.18(+5.71%)
Apr 12, 2023 3.320 3.340 3.135 3.150 329,389 -0.15(-4.40%)
Apr 11, 2023 3.300 3.350 3.285 3.295 291,798 -0.00(-0.15%)
Apr 10, 2023 3.280 3.330 3.197 3.300 302,721 -0.02(-0.60%)
Apr 06, 2023 3.290 3.330 3.240 3.320 301,911 +0.05(+1.53%)
Apr 05, 2023 3.220 3.375 3.190 3.270 378,721 +0.06(+1.87%)
Apr 04, 2023 3.350 3.350 3.080 3.210 789,864 -0.13(-3.89%)
Apr 03, 2023 3.400 3.460 3.280 3.340 393,044 -0.07(-2.05%)
Mar 31, 2023 3.380 3.430 3.340 3.410 394,664 +0.06(+1.79%)
Mar 30, 2023 3.370 3.435 3.340 3.350 324,375 -0.06(-1.76%)
Mar 29, 2023 3.380 3.410 3.330 3.410 552,017 +0.08(+2.40%)
Mar 28, 2023 3.360 3.450 3.310 3.330 532,829 -0.08(-2.35%)
Mar 27, 2023 3.450 3.455 3.350 3.410 561,265 +0.02(+0.59%)
Mar 24, 2023 3.460 3.520 3.110 3.390 961,888 -0.15(-4.24%)
Mar 23, 2023 3.480 3.610 3.460 3.540 621,614 +0.10(+2.91%)
Mar 22, 2023 3.560 3.590 3.440 3.440 389,736 -0.13(-3.64%)
Mar 21, 2023 3.580 3.660 3.510 3.570 509,710 +0.05(+1.42%)
Mar 20, 2023 3.710 3.740 3.435 3.520 589,775 -0.16(-4.35%)
Mar 17, 2023 3.670 3.745 3.550 3.680 870,165 -0.03(-0.81%)
Mar 16, 2023 3.530 3.785 3.510 3.710 495,855 +0.15(+4.21%)
Mar 15, 2023 3.660 3.720 3.510 3.560 505,836 -0.19(-5.07%)
Mar 14, 2023 4.000 4.050 3.711 3.750 519,248 -0.12(-3.10%)
Mar 13, 2023 3.740 3.910 3.740 3.870 485,096 +0.02(+0.52%)
Mar 10, 2023 3.950 3.990 3.745 3.850 1,018,326 -0.15(-3.75%)
Mar 09, 2023 4.050 4.130 3.950 4.000 539,200 -0.04(-0.99%)
Mar 08, 2023 4.220 4.230 3.985 4.040 444,971 -0.16(-3.81%)
Mar 07, 2023 4.300 4.405 4.143 4.200 595,646 -0.06(-1.41%)
Mar 06, 2023 4.460 4.460 4.220 4.260 573,994 -0.16(-3.62%)
Mar 03, 2023 3.980 4.510 3.950 4.420 536,338 +0.51(+13.04%)
Mar 02, 2023 4.150 4.150 3.910 3.910 551,157 -0.27(-6.57%)
Mar 01, 2023 4.700 4.700 3.610 4.185 1,424,947 -0.62(-12.99%)
Feb 28, 2023 4.780 4.865 4.710 4.810 629,278 +0.09(+1.91%)
Feb 27, 2023 4.510 4.760 4.510 4.720 340,570 +0.22(+4.89%)
Feb 24, 2023 4.500 4.530 4.420 4.500 441,575 -0.01(-0.22%)
Feb 23, 2023 4.500 4.585 4.475 4.510 491,697 -0.03(-0.66%)
Feb 22, 2023 4.490 4.650 4.380 4.540 483,414 +0.04(+0.89%)
Feb 21, 2023 4.630 4.790 4.485 4.500 546,605 -0.23(-4.86%)
Feb 17, 2023 4.740 4.808 4.650 4.730 355,751 +0.04(+0.85%)
Feb 16, 2023 4.670 4.775 4.640 4.690 443,462 -0.08(-1.68%)
Feb 15, 2023 4.580 4.780 4.250 4.770 347,574 +0.11(+2.36%)
Feb 14, 2023 4.560 4.690 4.490 4.660 274,239 +0.04(+0.87%)
Feb 13, 2023 4.370 4.640 4.350 4.620 490,605 +0.25(+5.72%)
Feb 10, 2023 4.430 4.499 4.330 4.370 303,520 -0.09(-2.02%)
Feb 09, 2023 4.550 4.570 4.440 4.460 512,812 -0.03(-0.67%)
Feb 08, 2023 4.620 4.670 4.465 4.490 543,189 -0.21(-4.47%)
Feb 07, 2023 4.450 4.770 4.420 4.700 1,021,706 +0.21(+4.68%)
Feb 06, 2023 4.040 4.540 4.000 4.490 1,086,156 +0.43(+10.59%)
Feb 03, 2023 4.070 4.115 4.000 4.060 751,378 -0.01(-0.25%)
Feb 02, 2023 3.950 4.080 3.895 4.070 525,792 +0.20(+5.17%)
Feb 01, 2023 3.780 3.915 3.669 3.870 669,475 +0.00(+0.00%)
Jan 31, 2023 3.800 3.890 3.740 3.870 498,806 +0.13(+3.48%)
Jan 30, 2023 3.660 3.810 3.610 3.740 514,557 +0.04(+1.08%)
Jan 27, 2023 3.770 3.880 3.695 3.700 529,552 -0.11(-2.89%)
Jan 26, 2023 3.590 3.820 3.455 3.810 542,616 +0.26(+7.32%)
Jan 25, 2023 3.590 3.640 3.390 3.550 581,605 -0.07(-1.93%)
Jan 24, 2023 3.480 3.710 3.465 3.620 682,260 +0.12(+3.43%)
Jan 23, 2023 3.420 3.570 3.390 3.500 581,672 +0.09(+2.64%)
Jan 20, 2023 3.430 3.470 3.385 3.410 723,459 +0.03(+0.89%)
Jan 19, 2023 3.340 3.455 3.320 3.380 629,051 +0.00(+0.00%)
Jan 18, 2023 3.530 3.660 3.370 3.380 499,159 -0.12(-3.29%)
Jan 17, 2023 3.380 3.505 3.370 3.495 495,340 +0.10(+3.10%)
Jan 13, 2023 3.510 3.590 3.350 3.390 580,990 -0.12(-3.42%)
Jan 12, 2023 3.480 3.530 3.415 3.510 641,942 +0.06(+1.74%)
Jan 11, 2023 3.410 3.500 3.365 3.450 656,071 +0.04(+1.17%)
Jan 10, 2023 3.300 3.465 3.300 3.410 705,266 +0.13(+3.96%)
Jan 09, 2023 3.230 3.360 3.000 3.280 721,299 +0.07(+2.18%)
Jan 06, 2023 3.090 3.220 3.000 3.210 472,522 +0.13(+4.22%)
Jan 05, 2023 2.920 3.110 2.900 3.080 578,952 +0.08(+2.67%)
Jan 04, 2023 2.970 3.030 2.930 3.000 511,241 +0.03(+1.01%)
Jan 03, 2023 2.820 3.020 2.820 2.970 431,733 +0.19(+6.83%)
Dec 30, 2022 2.800 2.820 2.720 2.780 449,636 +0.04(+1.46%)
Dec 29, 2022 2.750 2.820 2.715 2.740 600,074 +0.03(+1.11%)
Dec 28, 2022 2.710 2.810 2.701 2.710 477,198 -0.01(-0.37%)
Dec 27, 2022 2.790 2.820 2.720 2.720 549,282 -0.05(-1.81%)
Dec 23, 2022 2.760 2.835 2.740 2.770 398,910 -0.02(-0.72%)
Dec 22, 2022 2.680 2.820 2.650 2.790 458,276 +0.08(+2.95%)
Dec 21, 2022 2.640 2.720 2.600 2.710 739,923 +0.08(+3.04%)
Dec 20, 2022 2.590 2.670 2.430 2.630 563,131 +0.00(+0.00%)
Dec 19, 2022 2.930 3.010 2.590 2.630 622,760 -0.32(-10.85%)
Dec 16, 2022 2.920 3.000 2.910 2.950 1,573,605 -0.03(-1.01%)
Dec 15, 2022 3.080 3.115 2.900 2.980 671,682 -0.14(-4.49%)
Dec 14, 2022 3.160 3.230 3.090 3.120 304,417 -0.06(-1.89%)
Dec 13, 2022 3.200 3.330 3.110 3.180 375,884 +0.02(+0.63%)
Dec 12, 2022 3.100 3.180 3.040 3.160 305,927 +0.04(+1.28%)
Dec 09, 2022 3.120 3.175 3.100 3.120 340,634 +0.00(+0.00%)
Dec 08, 2022 3.060 3.140 3.010 3.120 317,542 +0.09(+2.97%)
Dec 07, 2022 3.120 3.220 3.015 3.030 309,493 -0.08(-2.57%)
Dec 06, 2022 3.100 3.200 3.000 3.110 537,503 -0.02(-0.64%)
Dec 05, 2022 3.390 3.420 3.100 3.130 573,886 -0.27(-7.94%)
Dec 02, 2022 3.220 3.410 3.190 3.400 400,255 +0.13(+3.98%)
Dec 01, 2022 3.260 3.350 3.199 3.270 484,539 +0.02(+0.62%)
Nov 30, 2022 3.110 3.250 3.020 3.250 467,639 +0.16(+5.18%)
Nov 29, 2022 3.080 3.120 3.020 3.090 284,323 +0.01(+0.32%)
Nov 28, 2022 3.080 3.181 3.045 3.080 279,712 -0.04(-1.28%)
Nov 25, 2022 3.200 3.200 3.050 3.120 110,327 -0.08(-2.50%)
Nov 23, 2022 3.120 3.210 3.065 3.200 357,124 +0.06(+1.91%)
Nov 22, 2022 3.110 3.160 3.030 3.140 248,956 +0.06(+1.95%)
Nov 21, 2022 3.100 3.180 3.030 3.080 276,785 -0.07(-2.22%)
Nov 18, 2022 3.310 3.390 3.125 3.150 362,692 -0.08(-2.48%)
Nov 17, 2022 3.200 3.260 3.130 3.230 435,081 +0.00(+0.00%)
Nov 16, 2022 3.420 3.440 3.160 3.230 561,409 -0.22(-6.38%)
Nov 15, 2022 3.370 3.500 3.290 3.450 487,845 +0.20(+6.15%)
Nov 14, 2022 3.230 3.330 3.220 3.250 497,660 +0.00(+0.00%)
Nov 11, 2022 3.200 3.455 3.170 3.250 813,949 +0.04(+1.25%)
Nov 10, 2022 3.120 3.210 3.020 3.210 879,733 +0.31(+10.69%)
Nov 09, 2022 3.030 3.070 2.880 2.900 500,778 -0.15(-4.92%)
Nov 08, 2022 3.070 3.190 3.000 3.050 501,825 -0.01(-0.33%)
Nov 07, 2022 3.020 3.130 2.960 3.060 419,316 +0.10(+3.38%)
Nov 04, 2022 2.980 3.110 2.925 2.960 798,281 +0.05(+1.72%)
Nov 03, 2022 2.760 3.000 2.760 2.910 401,241 +0.15(+5.43%)
Nov 02, 2022 3.030 3.050 2.760 2.760 494,424 -0.26(-8.61%)
Nov 01, 2022 3.020 3.070 3.005 3.020 392,753 +0.06(+2.03%)
Oct 31, 2022 3.000 3.035 2.940 2.960 454,250 -0.03(-1.00%)
Oct 28, 2022 2.950 3.020 2.880 2.990 552,086 +0.08(+2.75%)
Oct 27, 2022 3.000 3.020 2.905 2.910 390,657 -0.02(-0.68%)
Oct 26, 2022 2.960 3.070 2.915 2.930 469,018 -0.03(-1.01%)
Oct 25, 2022 2.740 3.000 2.721 2.960 450,946 +0.26(+9.63%)
Oct 24, 2022 2.780 2.810 2.680 2.700 335,577 -0.11(-3.91%)
Oct 21, 2022 2.600 2.810 2.590 2.810 540,046 +0.17(+6.44%)
Oct 20, 2022 2.940 2.995 2.620 2.640 338,850 -0.32(-10.81%)
Oct 19, 2022 2.980 3.020 2.880 2.960 519,756 -0.04(-1.33%)
Oct 18, 2022 3.070 3.150 3.000 3.000 443,703 -0.04(-1.32%)
Oct 17, 2022 2.890 3.045 2.890 3.040 621,229 +0.15(+5.19%)
Oct 14, 2022 3.060 3.100 2.870 2.890 412,148 -0.12(-3.99%)
Oct 13, 2022 2.830 3.035 2.690 3.010 419,882 +0.31(+11.48%)
Oct 12, 2022 2.730 2.730 2.645 2.700 352,763 -0.06(-2.17%)
Oct 11, 2022 2.880 2.900 2.650 2.760 370,281 -0.13(-4.50%)
Oct 10, 2022 2.900 2.950 2.852 2.890 320,813 -0.02(-0.69%)
Oct 07, 2022 2.830 2.980 2.830 2.910 502,850 +0.01(+0.34%)
Oct 06, 2022 3.010 3.090 2.880 2.900 298,704 -0.11(-3.65%)
Oct 05, 2022 2.860 3.050 2.855 3.010 391,167 +0.04(+1.35%)
Oct 04, 2022 2.980 3.060 2.930 2.970 785,483 +0.01(+0.34%)
Oct 03, 2022 2.930 2.970 2.850 2.960 431,390 +0.09(+3.14%)
Sep 30, 2022 2.920 3.065 2.870 2.870 318,149 -0.08(-2.71%)
Sep 29, 2022 3.060 3.140 2.925 2.950 534,038 -0.11(-3.59%)
Sep 28, 2022 2.840 3.085 2.840 3.060 693,467 +0.22(+7.75%)
Sep 27, 2022 2.780 2.870 2.720 2.840 501,544 +0.13(+4.80%)
Sep 26, 2022 2.720 2.800 2.680 2.710 407,666 -0.03(-1.09%)
Sep 23, 2022 2.790 2.825 2.710 2.740 508,041 -0.10(-3.52%)
Sep 22, 2022 2.950 2.950 2.770 2.840 374,567 -0.12(-4.05%)
Sep 21, 2022 3.060 3.130 2.950 2.960 657,281 -0.11(-3.58%)
Sep 20, 2022 3.190 3.190 2.990 3.070 1,077,060 -0.17(-5.25%)
Sep 19, 2022 3.250 3.280 3.145 3.240 649,775 -0.02(-0.61%)
Sep 16, 2022 3.400 3.405 3.145 3.260 2,207,222 -0.18(-5.23%)
Sep 15, 2022 3.400 3.530 3.370 3.440 621,336 -0.02(-0.58%)
Sep 14, 2022 3.470 3.531 3.357 3.460 755,486 +0.00(+0.00%)
Sep 13, 2022 3.440 3.500 3.330 3.460 646,747 -0.07(-1.98%)
Sep 12, 2022 3.420 3.535 3.380 3.530 539,167 +0.14(+4.13%)
Sep 09, 2022 3.440 3.480 3.370 3.390 362,339 -0.03(-0.88%)
Sep 08, 2022 3.270 3.630 3.260 3.420 773,765 +0.08(+2.40%)
Sep 07, 2022 3.500 3.510 3.160 3.340 727,339 -0.08(-2.34%)
Sep 06, 2022 3.430 3.520 3.390 3.420 343,235 -0.01(-0.29%)
Sep 02, 2022 3.550 3.650 3.425 3.430 331,136 -0.06(-1.72%)
Sep 01, 2022 3.450 3.545 3.360 3.490 481,142 -0.04(-1.13%)
Aug 31, 2022 3.810 3.930 3.470 3.530 855,566 -0.27(-7.11%)
Aug 30, 2022 3.820 3.940 3.700 3.800 411,861 -0.03(-0.78%)
Aug 29, 2022 3.810 3.920 3.785 3.830 230,814 -0.02(-0.52%)
Aug 26, 2022 4.030 4.090 3.790 3.850 436,185 -0.14(-3.51%)
Aug 25, 2022 3.920 4.040 3.860 3.990 267,103 +0.08(+2.05%)
Aug 24, 2022 3.880 3.995 3.865 3.910 329,090 -0.01(-0.26%)
Aug 23, 2022 3.800 3.965 3.790 3.920 349,789 +0.14(+3.70%)
Aug 22, 2022 3.850 3.990 3.710 3.780 646,330 -0.14(-3.57%)
Aug 19, 2022 4.030 4.210 3.870 3.920 431,024 -0.16(-3.92%)
Aug 18, 2022 4.200 4.200 4.025 4.080 419,859 -0.12(-2.86%)
Aug 17, 2022 4.140 4.300 4.140 4.200 581,061 -0.02(-0.47%)
Aug 16, 2022 4.210 4.260 4.062 4.220 518,763 +0.05(+1.20%)
Aug 15, 2022 4.040 4.240 4.030 4.170 430,255 +0.03(+0.72%)
Aug 12, 2022 3.950 4.210 3.950 4.140 478,532 +0.14(+3.50%)
Aug 11, 2022 4.170 4.280 3.970 4.000 460,932 -0.18(-4.31%)
Aug 10, 2022 4.250 4.420 4.130 4.180 517,588 +0.08(+1.95%)
Aug 09, 2022 4.150 4.300 4.020 4.100 680,346 -0.09(-2.15%)
Aug 08, 2022 4.000 4.360 3.920 4.190 706,725 +0.25(+6.35%)
Aug 05, 2022 3.680 3.960 3.590 3.940 948,476 +0.15(+3.96%)
Aug 04, 2022 3.620 3.790 3.560 3.790 474,365 +0.10(+2.71%)
Aug 03, 2022 3.570 3.950 3.570 3.690 815,052 +0.25(+7.27%)
Aug 02, 2022 3.360 3.550 3.350 3.440 284,949 +0.03(+0.88%)
Aug 01, 2022 3.350 3.460 3.310 3.410 422,285 -0.01(-0.29%)
Jul 29, 2022 3.490 3.490 3.370 3.420 247,376 -0.11(-3.12%)
Jul 28, 2022 3.610 3.689 3.400 3.530 223,405 -0.06(-1.67%)
Jul 27, 2022 3.550 3.649 3.410 3.590 338,215 +0.09(+2.57%)
Jul 26, 2022 3.440 3.560 3.400 3.500 277,614 +0.03(+0.86%)
Jul 25, 2022 3.390 3.480 3.370 3.470 337,851 +0.08(+2.36%)
Jul 22, 2022 3.500 3.660 3.310 3.390 423,310 -0.12(-3.42%)
Jul 21, 2022 3.510 3.575 3.460 3.510 300,031 -0.02(-0.57%)
Jul 20, 2022 3.450 3.620 3.450 3.530 300,053 +0.05(+1.44%)
Jul 19, 2022 3.430 3.530 3.340 3.480 365,192 +0.13(+3.88%)
Jul 18, 2022 3.430 3.590 3.300 3.350 272,868 -0.07(-2.05%)
Jul 15, 2022 3.570 3.570 3.349 3.420 342,716 -0.03(-0.87%)
Jul 14, 2022 3.500 3.510 3.360 3.450 309,549 -0.14(-3.90%)
Jul 13, 2022 3.390 3.640 3.390 3.590 237,588 +0.09(+2.57%)
Jul 12, 2022 3.500 3.665 3.440 3.500 337,955 +0.04(+1.16%)
Jul 11, 2022 3.460 3.520 3.410 3.460 543,413 +0.00(+0.00%)
Jul 08, 2022 3.720 3.800 3.430 3.460 489,439 -0.32(-8.47%)
Jul 07, 2022 3.710 3.890 3.710 3.780 311,041 +0.08(+2.16%)
Jul 06, 2022 3.790 3.880 3.690 3.700 226,513 -0.06(-1.60%)
Jul 05, 2022 3.490 3.760 3.480 3.760 310,151 +0.19(+5.32%)
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.