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 )

7.500 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 3, 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 (%)
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%)
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.