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 (%)
Jun 30, 2016 7.850 7.995 7.765 7.980 984,234 +0.10(+1.27%)
Jun 29, 2016 7.650 7.880 7.560 7.880 915,896 +0.19(+2.47%)
Jun 28, 2016 7.250 7.710 7.235 7.690 1,290,990 +0.58(+8.16%)
Jun 27, 2016 7.470 7.520 7.100 7.110 880,302 -0.46(-6.08%)
Jun 24, 2016 7.530 7.880 7.480 7.570 1,374,957 -0.36(-4.54%)
Jun 23, 2016 7.710 7.930 7.640 7.930 622,373 +0.34(+4.48%)
Jun 22, 2016 7.600 7.800 7.470 7.590 428,554 +0.02(+0.26%)
Jun 21, 2016 7.650 7.680 7.480 7.570 583,697 -0.05(-0.72%)
Jun 20, 2016 7.560 7.680 7.480 7.625 515,801 +0.16(+2.07%)
Jun 17, 2016 7.650 7.880 7.460 7.470 994,048 -0.15(-1.97%)
Jun 16, 2016 7.650 7.735 7.460 7.620 445,603 -0.06(-0.78%)
Jun 15, 2016 7.760 7.880 7.650 7.680 597,068 -0.03(-0.39%)
Jun 14, 2016 7.770 7.859 7.640 7.710 505,597 -0.08(-1.03%)
Jun 13, 2016 7.860 7.960 7.670 7.790 425,616 -0.09(-1.14%)
Jun 10, 2016 7.860 8.000 7.790 7.880 460,073 -0.10(-1.25%)
Jun 09, 2016 8.100 8.160 7.930 7.980 469,587 -0.16(-1.97%)
Jun 08, 2016 8.090 8.145 7.900 8.140 488,110 +0.04(+0.49%)
Jun 07, 2016 8.200 8.200 7.990 8.100 619,360 -0.13(-1.58%)
Jun 06, 2016 8.200 8.365 7.860 8.230 845,804 +0.02(+0.24%)
Jun 03, 2016 8.230 8.350 8.070 8.210 959,887 -0.02(-0.24%)
Jun 02, 2016 7.930 8.240 7.890 8.230 873,258 +0.29(+3.65%)
Jun 01, 2016 7.860 8.030 7.750 7.940 1,118,196 +0.07(+0.89%)
May 31, 2016 7.950 8.000 7.810 7.870 1,078,440 -0.08(-1.01%)
May 27, 2016 7.800 7.950 7.950 7.950 851,800 +0.17(+2.19%)
May 26, 2016 7.600 7.890 7.510 7.780 988,651 +0.15(+1.97%)
May 25, 2016 7.630 7.700 7.420 7.630 853,695 +0.04(+0.53%)
May 24, 2016 7.300 7.670 7.240 7.590 1,679,293 +0.37(+5.12%)
May 23, 2016 7.060 7.340 7.060 7.220 1,132,687 +0.21(+3.00%)
May 20, 2016 6.940 7.010 6.900 7.010 813,228 +0.15(+2.19%)
May 19, 2016 6.950 7.109 6.790 6.860 580,741 -0.14(-2.00%)
May 18, 2016 6.830 7.068 6.830 7.000 657,872 +0.19(+2.79%)
May 17, 2016 6.930 7.000 6.775 6.810 1,126,717 -0.17(-2.44%)
May 16, 2016 6.830 7.000 6.750 6.980 1,245,539 +0.24(+3.56%)
May 13, 2016 6.820 7.080 6.640 6.740 1,199,383 +0.07(+1.05%)
May 12, 2016 6.710 6.910 6.648 6.670 838,646 +0.01(+0.15%)
May 11, 2016 6.960 6.980 6.660 6.660 1,109,921 -0.34(-4.86%)
May 10, 2016 7.180 7.290 6.940 7.000 916,707 -0.16(-2.17%)
May 09, 2016 7.080 7.277 7.050 7.155 1,248,074 +0.07(+0.92%)
May 06, 2016 7.120 7.300 6.960 7.090 1,033,404 -0.05(-0.70%)
May 05, 2016 7.120 7.205 7.050 7.140 681,313 +0.04(+0.56%)
May 04, 2016 7.140 7.255 7.000 7.100 1,186,822 -0.06(-0.84%)
May 03, 2016 7.340 7.455 7.065 7.160 1,419,491 -0.22(-2.98%)
May 02, 2016 7.540 7.624 7.310 7.380 887,332 -0.15(-1.99%)
Apr 29, 2016 7.790 7.930 7.530 7.530 967,606 -0.27(-3.46%)
Apr 28, 2016 7.670 8.000 7.560 7.800 931,957 +0.08(+1.04%)
Apr 27, 2016 7.540 7.750 7.280 7.720 922,628 -0.01(-0.13%)
Apr 26, 2016 7.440 8.090 7.260 7.730 2,273,475 -0.10(-1.28%)
Apr 25, 2016 8.110 8.190 7.800 7.830 1,161,311 -0.27(-3.33%)
Apr 22, 2016 8.240 8.370 7.960 8.100 830,399 -0.16(-1.94%)
Apr 21, 2016 8.150 8.310 8.090 8.260 613,967 +0.15(+1.85%)
Apr 20, 2016 8.160 8.206 7.995 8.110 989,829 -0.02(-0.25%)
Apr 19, 2016 8.300 8.350 8.060 8.130 700,442 -0.28(-3.33%)
Apr 18, 2016 8.400 8.470 8.300 8.410 504,123 +0.01(+0.12%)
Apr 15, 2016 8.430 8.540 8.360 8.400 445,840 -0.04(-0.47%)
Apr 14, 2016 8.310 8.640 8.250 8.440 592,928 +0.17(+2.06%)
Apr 13, 2016 8.280 8.360 8.150 8.270 676,505 +0.01(+0.12%)
Apr 12, 2016 7.990 8.265 7.990 8.260 1,055,288 +0.06(+0.73%)
Apr 11, 2016 7.660 8.320 7.460 8.200 3,857,932 -0.79(-8.79%)
Apr 08, 2016 9.290 9.290 8.870 8.990 782,144 -0.20(-2.18%)
Apr 07, 2016 9.100 9.300 9.040 9.190 700,367 +0.06(+0.66%)
Apr 06, 2016 8.820 9.140 8.810 9.130 606,698 +0.30(+3.40%)
Apr 05, 2016 8.860 8.960 8.760 8.830 451,939 -0.10(-1.12%)
Apr 04, 2016 9.030 9.180 8.930 8.930 556,972 -0.07(-0.78%)
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.