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 )

7.495 -0.005 (-0.07%)
Streaming Delayed Price Updated: 3:13 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 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%)
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.