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 )

6.870 +0.040 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2021 14.60 15.00 14.52 14.76 553,701 +0.18(+1.23%)
Aug 30, 2021 14.30 14.98 14.23 14.58 528,736 +0.48(+3.40%)
Aug 27, 2021 13.80 14.45 13.80 14.10 396,182 +0.21(+1.51%)
Aug 26, 2021 13.85 14.27 13.79 13.89 457,621 +0.01(+0.07%)
Aug 25, 2021 13.86 14.21 13.67 13.88 460,906 -0.10(-0.72%)
Aug 24, 2021 13.70 14.01 13.60 13.98 585,117 +0.33(+2.42%)
Aug 23, 2021 12.69 13.78 12.57 13.65 1,430,591 +1.11(+8.85%)
Aug 20, 2021 12.15 12.55 11.99 12.54 388,392 +0.31(+2.53%)
Aug 19, 2021 12.27 12.77 12.08 12.23 476,418 -0.05(-0.41%)
Aug 18, 2021 12.00 12.49 11.96 12.28 286,522 +0.11(+0.90%)
Aug 17, 2021 11.85 12.20 11.70 12.17 272,462 +0.21(+1.76%)
Aug 16, 2021 11.89 12.20 11.69 11.96 297,265 -0.06(-0.50%)
Aug 13, 2021 12.62 12.80 11.86 12.02 390,505 -0.53(-4.22%)
Aug 12, 2021 11.77 12.59 11.62 12.55 425,030 +0.72(+6.09%)
Aug 11, 2021 11.99 12.00 11.37 11.83 440,572 -0.10(-0.84%)
Aug 10, 2021 12.00 12.21 11.54 11.93 429,502 -0.04(-0.33%)
Aug 09, 2021 12.40 12.44 11.61 11.97 430,206 -0.40(-3.23%)
Aug 06, 2021 12.50 12.85 12.17 12.37 775,420 +0.07(+0.57%)
Aug 05, 2021 11.95 12.33 11.75 12.30 504,262 +0.41(+3.45%)
Aug 04, 2021 12.59 12.87 11.77 11.89 561,189 -0.66(-5.26%)
Aug 03, 2021 12.30 12.69 12.00 12.55 403,344 +0.35(+2.87%)
Aug 02, 2021 12.46 12.46 12.11 12.20 420,907 -0.06(-0.49%)
Jul 30, 2021 12.03 12.32 11.96 12.26 384,874 +0.16(+1.32%)
Jul 29, 2021 12.35 12.42 11.97 12.10 389,888 -0.16(-1.31%)
Jul 28, 2021 11.94 12.36 11.84 12.26 375,177 +0.36(+3.03%)
Jul 27, 2021 11.97 12.30 11.50 11.90 450,624 -0.17(-1.41%)
Jul 26, 2021 12.14 12.94 11.81 12.07 895,452 +0.25(+2.12%)
Jul 23, 2021 11.75 12.02 11.60 11.82 302,052 +0.22(+1.90%)
Jul 22, 2021 11.80 11.94 11.54 11.60 274,915 -0.13(-1.11%)
Jul 21, 2021 11.50 11.87 11.22 11.73 665,220 +0.28(+2.45%)
Jul 20, 2021 10.25 11.54 10.25 11.45 813,674 +1.20(+11.71%)
Jul 19, 2021 11.00 11.10 10.11 10.25 962,501 -0.84(-7.57%)
Jul 16, 2021 11.51 11.56 11.01 11.09 381,452 -0.28(-2.46%)
Jul 15, 2021 11.45 11.55 11.15 11.37 387,072 -0.13(-1.13%)
Jul 14, 2021 11.36 11.64 11.11 11.50 350,571 +0.25(+2.22%)
Jul 13, 2021 11.44 11.54 11.18 11.25 372,354 -0.28(-2.43%)
Jul 12, 2021 11.60 11.75 11.23 11.53 369,138 +0.01(+0.09%)
Jul 09, 2021 11.50 11.76 11.41 11.52 259,830 +0.04(+0.35%)
Jul 08, 2021 11.87 12.02 11.40 11.48 495,731 -0.76(-6.21%)
Jul 07, 2021 12.54 12.69 12.03 12.24 431,012 -0.23(-1.84%)
Jul 06, 2021 12.31 12.61 12.01 12.47 548,359 +0.07(+0.56%)
Jul 02, 2021 12.92 13.02 12.28 12.40 664,235 -0.52(-4.02%)
Jul 01, 2021 12.65 12.98 12.29 12.92 805,176 +0.41(+3.28%)
Jun 30, 2021 12.50 12.67 12.20 12.51 578,591 +0.12(+0.97%)
Jun 29, 2021 12.54 13.00 12.31 12.39 1,153,528 +0.03(+0.24%)
Jun 28, 2021 11.26 12.48 11.19 12.36 928,408 +1.10(+9.77%)
Jun 25, 2021 11.07 11.53 10.85 11.26 14,504,395 +0.15(+1.35%)
Jun 24, 2021 11.06 11.56 10.89 11.11 996,272 +0.05(+0.45%)
Jun 23, 2021 11.54 11.73 10.53 11.06 1,205,904 -0.43(-3.74%)
Jun 22, 2021 12.32 12.54 11.22 11.49 861,842 -1.00(-8.01%)
Jun 21, 2021 12.38 12.81 12.22 12.49 1,238,665 +0.26(+2.13%)
Jun 18, 2021 11.97 12.46 11.57 12.23 3,029,912 +0.24(+2.00%)
Jun 17, 2021 11.33 12.01 11.26 11.99 1,311,453 +0.61(+5.36%)
Jun 16, 2021 11.15 11.50 11.03 11.38 666,083 +0.27(+2.43%)
Jun 15, 2021 11.30 11.32 10.60 11.11 446,522 -0.08(-0.71%)
Jun 14, 2021 11.02 11.28 11.02 11.19 532,454 +0.16(+1.45%)
Jun 11, 2021 10.77 11.06 10.61 11.03 330,604 +0.27(+2.51%)
Jun 10, 2021 10.70 11.01 10.70 10.76 322,347 -0.04(-0.37%)
Jun 09, 2021 10.89 10.98 10.50 10.80 338,975 +0.03(+0.28%)
Jun 08, 2021 11.33 11.33 10.41 10.77 565,212 -0.38(-3.41%)
Jun 07, 2021 10.92 11.50 10.88 11.15 1,005,037 +0.30(+2.76%)
Jun 04, 2021 10.34 10.88 10.33 10.85 549,826 +0.51(+4.93%)
Jun 03, 2021 10.67 10.83 10.29 10.34 499,382 -0.40(-3.72%)
Jun 02, 2021 10.75 11.00 10.60 10.74 439,997 -0.06(-0.56%)
Jun 01, 2021 10.72 11.00 10.34 10.80 474,238 +0.11(+1.03%)
May 28, 2021 10.32 10.85 10.27 10.69 517,394 +0.43(+4.19%)
May 27, 2021 10.24 10.73 9.970 10.26 1,380,320 +0.05(+0.49%)
May 26, 2021 9.790 10.30 9.730 10.21 477,752 +0.42(+4.29%)
May 25, 2021 9.900 10.01 9.720 9.790 510,076 -0.08(-0.81%)
May 24, 2021 9.660 10.15 9.660 9.870 392,934 +0.22(+2.28%)
May 21, 2021 9.450 9.820 9.350 9.650 363,293 +0.28(+2.99%)
May 20, 2021 9.500 9.730 9.250 9.370 484,344 -0.09(-0.95%)
May 19, 2021 8.950 9.500 8.900 9.460 328,151 +0.44(+4.88%)
May 18, 2021 9.250 9.430 8.970 9.020 435,204 -0.16(-1.74%)
May 17, 2021 9.310 9.540 9.110 9.180 272,313 -0.27(-2.86%)
May 14, 2021 9.400 9.740 9.310 9.450 244,405 +0.15(+1.61%)
May 13, 2021 9.180 9.560 9.060 9.300 444,006 +0.22(+2.42%)
May 12, 2021 9.670 9.710 9.023 9.080 406,735 -0.63(-6.49%)
May 11, 2021 8.955 9.752 8.720 9.710 477,164 +0.25(+2.64%)
May 10, 2021 9.850 9.940 9.420 9.460 620,853 -0.48(-4.83%)
May 07, 2021 9.810 9.950 9.700 9.940 291,748 +0.22(+2.26%)
May 06, 2021 10.08 10.44 9.605 9.720 535,019 -0.33(-3.28%)
May 05, 2021 9.850 10.22 9.750 10.05 485,802 +0.20(+2.03%)
May 04, 2021 9.950 10.00 9.720 9.850 452,450 -0.11(-1.10%)
May 03, 2021 9.800 10.02 9.700 9.960 420,226 +0.26(+2.68%)
Apr 30, 2021 10.10 10.15 9.650 9.700 588,000 -0.48(-4.72%)
Apr 29, 2021 10.30 10.38 9.430 10.18 1,191,831 -0.53(-4.95%)
Apr 28, 2021 10.48 10.79 10.26 10.71 504,356 +0.23(+2.19%)
Apr 27, 2021 10.63 10.82 10.36 10.48 398,487 -0.15(-1.41%)
Apr 26, 2021 11.20 11.20 10.02 10.63 1,067,618 -0.58(-5.17%)
Apr 23, 2021 10.75 11.65 10.73 11.21 672,000 +0.57(+5.36%)
Apr 22, 2021 10.51 10.95 10.48 10.64 482,581 +0.14(+1.33%)
Apr 21, 2021 10.67 11.36 10.48 10.50 568,297 -0.33(-3.05%)
Apr 20, 2021 11.41 11.51 10.70 10.83 345,083 -0.51(-4.50%)
Apr 19, 2021 11.52 11.68 11.29 11.34 263,074 -0.32(-2.74%)
Apr 16, 2021 12.37 12.48 11.34 11.66 496,700 -0.64(-5.20%)
Apr 15, 2021 12.14 12.39 11.99 12.30 276,697 +0.22(+1.82%)
Apr 14, 2021 12.37 12.40 12.03 12.08 460,626 -0.32(-2.58%)
Apr 13, 2021 12.49 12.87 12.25 12.40 394,182 -0.01(-0.08%)
Apr 12, 2021 12.75 12.80 12.15 12.41 511,374 -0.31(-2.44%)
Apr 09, 2021 12.04 12.78 11.92 12.72 616,400 +0.64(+5.30%)
Apr 08, 2021 12.13 12.27 11.83 12.08 330,080 +0.04(+0.33%)
Apr 07, 2021 11.92 12.50 11.67 12.04 796,945 -0.14(-1.15%)
Apr 06, 2021 11.30 12.24 11.12 12.18 1,294,781 +0.84(+7.41%)
Apr 05, 2021 10.78 11.50 10.72 11.34 721,465 +0.42(+3.85%)
Apr 01, 2021 10.38 11.10 10.25 10.92 562,300 +0.62(+6.02%)
Mar 31, 2021 10.10 10.54 10.09 10.30 400,277 +0.22(+2.18%)
Mar 30, 2021 9.330 10.16 9.010 10.08 595,954 +0.86(+9.33%)
Mar 29, 2021 9.790 9.800 9.180 9.220 290,853 -0.58(-5.92%)
Mar 26, 2021 9.670 10.07 9.410 9.800 399,600 -0.04(-0.41%)
Mar 25, 2021 10.39 10.39 9.350 9.840 468,493 -0.27(-2.67%)
Mar 24, 2021 10.65 10.84 9.960 10.11 699,173 -0.64(-5.95%)
Mar 23, 2021 10.88 10.88 10.17 10.75 454,429 +0.18(+1.70%)
Mar 22, 2021 10.14 10.88 10.14 10.57 867,852 +0.42(+4.14%)
Mar 19, 2021 9.300 10.15 9.010 10.15 1,598,200 +1.34(+15.21%)
Mar 18, 2021 9.150 9.260 8.750 8.810 340,935 -0.42(-4.55%)
Mar 17, 2021 8.910 9.280 8.860 9.230 320,854 +0.23(+2.56%)
Mar 16, 2021 9.230 9.500 8.980 9.000 382,114 -0.21(-2.28%)
Mar 15, 2021 9.100 9.230 8.800 9.210 533,357 +0.05(+0.55%)
Mar 12, 2021 9.300 9.800 8.970 9.160 256,800 +0.12(+1.33%)
Mar 11, 2021 8.750 9.550 8.730 9.040 789,853 +0.45(+5.24%)
Mar 10, 2021 8.970 9.090 8.520 8.590 683,809 -0.36(-4.02%)
Mar 09, 2021 9.670 10.37 8.760 8.950 1,069,809 -0.97(-9.78%)
Mar 08, 2021 10.77 10.83 9.770 9.920 473,767 -0.66(-6.24%)
Mar 05, 2021 10.19 10.67 9.715 10.58 537,100 +0.51(+5.06%)
Mar 04, 2021 11.25 11.25 9.950 10.07 824,248 -1.21(-10.73%)
Mar 03, 2021 11.30 11.44 10.63 11.28 765,835 +0.12(+1.08%)
Mar 02, 2021 10.67 11.29 10.55 11.16 673,468 +0.49(+4.59%)
Mar 01, 2021 10.06 10.94 9.960 10.67 820,183 +0.76(+7.67%)
Feb 26, 2021 9.700 10.00 9.270 9.910 488,300 +0.16(+1.64%)
Feb 25, 2021 10.00 10.30 9.600 9.750 326,000 -0.28(-2.79%)
Feb 24, 2021 9.490 10.16 9.490 10.03 448,861 +0.50(+5.25%)
Feb 23, 2021 9.730 9.912 9.300 9.530 361,480 -0.45(-4.51%)
Feb 22, 2021 9.620 10.43 9.300 9.980 699,977 +0.28(+2.89%)
Feb 19, 2021 9.760 10.02 9.630 9.700 242,000 -0.11(-1.12%)
Feb 18, 2021 9.550 9.980 9.150 9.810 479,143 +0.12(+1.24%)
Feb 17, 2021 9.560 9.810 9.400 9.690 188,461 +0.05(+0.52%)
Feb 16, 2021 9.930 9.950 9.610 9.640 232,935 -0.25(-2.53%)
Feb 12, 2021 10.00 10.08 9.610 9.890 280,200 -0.29(-2.85%)
Feb 11, 2021 10.20 10.28 9.630 10.18 606,594 -0.03(-0.29%)
Feb 10, 2021 10.63 10.75 10.09 10.21 352,237 -0.44(-4.13%)
Feb 09, 2021 10.60 10.95 10.36 10.65 534,091 +0.02(+0.19%)
Feb 08, 2021 10.13 10.66 10.03 10.63 728,775 +0.51(+5.04%)
Feb 05, 2021 9.980 10.20 9.900 10.12 434,500 +0.07(+0.70%)
Feb 04, 2021 9.770 10.19 9.650 10.05 509,337 +0.12(+1.21%)
Feb 03, 2021 9.990 10.01 9.510 9.930 359,689 +0.04(+0.40%)
Feb 02, 2021 9.750 10.23 9.640 9.890 581,969 +0.12(+1.23%)
Feb 01, 2021 10.00 10.00 9.300 9.770 343,124 -0.05(-0.51%)
Jan 29, 2021 9.240 9.990 8.850 9.820 813,300 +0.58(+6.22%)
Jan 28, 2021 9.200 9.820 8.960 9.245 838,359 +0.10(+1.15%)
Jan 27, 2021 8.320 9.440 8.010 9.140 1,031,403 +0.66(+7.78%)
Jan 26, 2021 8.630 8.980 8.430 8.480 511,011 -0.09(-1.05%)
Jan 25, 2021 8.870 9.010 8.360 8.570 470,124 -0.31(-3.49%)
Jan 22, 2021 8.800 9.010 8.720 8.880 327,300 +0.06(+0.68%)
Jan 21, 2021 9.020 9.040 8.700 8.820 435,291 -0.13(-1.45%)
Jan 20, 2021 9.070 9.265 8.860 8.950 314,158 -0.05(-0.56%)
Jan 19, 2021 8.930 9.290 8.770 9.000 534,771 +0.23(+2.62%)
Jan 15, 2021 9.150 9.350 8.680 8.770 477,400 -0.36(-3.94%)
Jan 14, 2021 9.100 9.320 8.700 9.130 653,377 +0.03(+0.33%)
Jan 13, 2021 9.000 9.710 8.890 9.100 773,925 +0.07(+0.78%)
Jan 12, 2021 9.100 9.210 8.880 9.030 496,328 -0.07(-0.77%)
Jan 11, 2021 9.480 9.630 9.000 9.100 478,002 -0.46(-4.81%)
Jan 08, 2021 10.13 10.46 9.260 9.560 992,700 -0.75(-7.27%)
Jan 07, 2021 9.250 10.51 9.250 10.31 985,958 +0.97(+10.39%)
Jan 06, 2021 9.010 9.430 9.010 9.340 503,778 +0.16(+1.74%)
Jan 05, 2021 9.140 9.370 8.954 9.180 459,745 +0.02(+0.22%)
Jan 04, 2021 8.800 9.370 8.750 9.160 499,728 +0.08(+0.88%)
Dec 31, 2020 9.080 9.080 9.080 513,848 -0.54(-5.61%)
Dec 30, 2020 9.420 9.750 9.060 9.620 513,848 +0.34(+3.66%)
Dec 29, 2020 9.060 9.310 8.750 9.280 592,593 +0.59(+6.79%)
Dec 28, 2020 9.510 9.780 8.650 8.690 861,548 -0.71(-7.55%)
Dec 24, 2020 9.530 9.785 9.330 9.400 373,500 -0.10(-1.05%)
Dec 23, 2020 10.11 10.12 9.290 9.500 909,418 -0.67(-6.59%)
Dec 22, 2020 9.950 10.38 9.600 10.17 1,953,818 +0.14(+1.40%)
Dec 21, 2020 9.700 10.25 9.320 10.03 1,966,495 +0.47(+4.92%)
Dec 18, 2020 9.300 10.30 9.150 9.560 9,859,100 +0.26(+2.80%)
Dec 17, 2020 7.910 9.550 7.850 9.300 4,918,799 +1.47(+18.77%)
Dec 16, 2020 6.940 9.040 6.860 7.830 10,921,388 +1.25(+19.00%)
Dec 15, 2020 6.550 6.940 6.425 6.580 1,123,538 +0.08(+1.23%)
Dec 14, 2020 6.000 6.550 5.940 6.500 1,574,004 +0.56(+9.43%)
Dec 11, 2020 5.920 6.130 5.750 5.940 320,200 +0.02(+0.34%)
Dec 10, 2020 5.900 6.320 5.870 5.920 384,455 +0.05(+0.85%)
Dec 09, 2020 6.000 6.200 5.840 5.870 474,660 -0.15(-2.49%)
Dec 08, 2020 6.040 6.178 5.550 6.020 1,102,053 +0.01(+0.17%)
Dec 07, 2020 6.200 6.510 5.960 6.010 545,494 -0.18(-2.91%)
Dec 04, 2020 6.500 6.600 6.150 6.190 570,300 -0.34(-5.21%)
Dec 03, 2020 6.730 6.750 6.500 6.530 435,288 -0.15(-2.25%)
Dec 02, 2020 6.640 6.760 6.530 6.680 227,349 +0.01(+0.15%)
Dec 01, 2020 6.790 6.790 6.550 6.670 198,906 -0.04(-0.60%)
Nov 30, 2020 6.640 6.830 6.600 6.710 364,665 +0.07(+1.05%)
Nov 27, 2020 6.520 6.710 6.460 6.640 269,500 +0.10(+1.53%)
Nov 25, 2020 6.420 6.750 6.370 6.540 323,400 +0.04(+0.62%)
Nov 24, 2020 6.600 6.700 6.350 6.500 337,628 -0.04(-0.61%)
Nov 23, 2020 6.650 7.000 6.440 6.540 389,547 -0.07(-1.06%)
Nov 20, 2020 6.940 6.940 6.550 6.610 352,700 -0.18(-2.65%)
Nov 19, 2020 6.700 7.050 6.640 6.790 791,095 +0.15(+2.26%)
Nov 18, 2020 6.850 7.200 6.500 6.640 951,193 -0.02(-0.30%)
Nov 17, 2020 6.660 6.750 6.500 6.660 334,661 +0.08(+1.22%)
Nov 16, 2020 6.300 6.780 6.100 6.580 1,348,791 +0.31(+4.94%)
Nov 13, 2020 6.190 6.300 6.080 6.270 487,000 +0.13(+2.12%)
Nov 12, 2020 5.780 6.200 5.780 6.140 473,503 +0.36(+6.23%)
Nov 11, 2020 6.020 6.020 5.320 5.780 432,811 -0.16(-2.69%)
Nov 10, 2020 6.000 6.190 5.870 5.940 417,128 -0.08(-1.33%)
Nov 09, 2020 6.270 6.510 5.860 6.020 1,000,685 -0.19(-3.06%)
Nov 06, 2020 6.750 6.860 6.050 6.210 483,700 -0.57(-8.41%)
Nov 05, 2020 7.000 7.350 6.640 6.780 453,129 -0.45(-6.22%)
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.