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 )

7.800 -0.090 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 17, 2024 7.900 7.935 7.785 7.800 563,864 -0.09(-1.14%)
May 16, 2024 8.100 8.240 7.870 7.890 709,087 -0.19(-2.35%)
May 15, 2024 8.000 8.090 7.870 8.080 693,667 +0.20(+2.54%)
May 14, 2024 7.900 7.990 7.772 7.880 842,809 -0.02(-0.25%)
May 13, 2024 7.470 7.920 7.440 7.900 1,031,593 +0.45(+6.04%)
May 10, 2024 7.250 7.460 7.250 7.450 717,136 +0.21(+2.90%)
May 09, 2024 7.200 7.270 7.175 7.240 511,962 +0.04(+0.56%)
May 08, 2024 7.200 7.310 7.190 7.200 668,479 -0.09(-1.23%)
May 07, 2024 7.130 7.425 7.130 7.290 708,154 +0.16(+2.24%)
May 06, 2024 7.410 7.425 7.085 7.130 581,620 -0.24(-3.26%)
May 03, 2024 7.650 7.750 7.360 7.370 832,074 -0.13(-1.73%)
May 02, 2024 7.320 7.580 7.210 7.500 1,066,184 +0.20(+2.74%)
May 01, 2024 6.460 7.400 6.330 7.300 2,337,250 +1.14(+18.51%)
Apr 30, 2024 6.200 6.280 6.120 6.160 1,014,423 -0.10(-1.60%)
Apr 29, 2024 6.300 6.390 6.235 6.260 1,003,505 -0.01(-0.16%)
Apr 26, 2024 6.250 6.315 6.180 6.270 604,808 +0.02(+0.40%)
Apr 25, 2024 6.100 6.300 5.650 6.245 1,588,525 -0.18(-2.88%)
Apr 24, 2024 6.490 6.510 6.365 6.430 648,215 -0.08(-1.23%)
Apr 23, 2024 6.350 6.575 6.290 6.510 747,532 +0.15(+2.36%)
Apr 22, 2024 6.340 6.400 6.250 6.360 623,570 +0.07(+1.11%)
Apr 19, 2024 6.110 6.300 6.100 6.290 691,192 +0.13(+2.11%)
Apr 18, 2024 6.340 6.390 6.155 6.160 542,394 -0.17(-2.69%)
Apr 17, 2024 6.270 6.405 6.200 6.330 875,032 +0.10(+1.61%)
Apr 16, 2024 6.310 6.350 6.190 6.230 487,711 -0.12(-1.89%)
Apr 15, 2024 6.440 6.470 6.340 6.350 503,722 -0.09(-1.40%)
Apr 12, 2024 6.580 6.620 6.390 6.440 514,312 -0.17(-2.57%)
Apr 11, 2024 6.610 6.635 6.465 6.610 888,776 +0.06(+0.92%)
Apr 10, 2024 6.790 6.950 6.450 6.550 1,132,250 -0.47(-6.70%)
Apr 09, 2024 6.900 7.020 6.840 7.020 496,757 +0.12(+1.74%)
Apr 08, 2024 7.040 7.040 6.875 6.900 620,254 -0.10(-1.43%)
Apr 05, 2024 6.970 7.090 6.920 7.000 499,664 -0.02(-0.28%)
Apr 04, 2024 7.060 7.170 7.000 7.020 834,969 +0.01(+0.14%)
Apr 03, 2024 6.880 7.115 6.802 7.010 884,506 +0.13(+1.89%)
Apr 02, 2024 7.370 7.405 6.835 6.880 1,370,344 -0.57(-7.65%)
Apr 01, 2024 7.670 7.730 7.300 7.450 1,095,622 -0.25(-3.25%)
Mar 28, 2024 7.610 7.710 7.595 7.700 943,504 +0.09(+1.18%)
Mar 27, 2024 7.640 7.820 7.240 7.610 1,821,742 -0.01(-0.13%)
Mar 26, 2024 7.920 7.920 7.610 7.620 739,261 -0.21(-2.68%)
Mar 25, 2024 8.050 8.120 7.780 7.830 746,715 -0.21(-2.61%)
Mar 22, 2024 8.170 8.170 8.020 8.040 576,860 -0.12(-1.47%)
Mar 21, 2024 8.270 8.430 8.150 8.160 799,549 -0.04(-0.49%)
Mar 20, 2024 8.000 8.220 8.000 8.200 650,972 +0.15(+1.86%)
Mar 19, 2024 7.860 8.095 7.850 8.050 941,375 +0.17(+2.16%)
Mar 18, 2024 7.860 7.970 7.750 7.880 868,926 +0.00(+0.00%)
Mar 15, 2024 7.720 7.960 7.720 7.880 1,836,671 +0.08(+1.03%)
Mar 14, 2024 7.900 7.910 7.710 7.800 1,009,507 -0.15(-1.89%)
Mar 13, 2024 8.000 8.100 7.900 7.950 1,197,997 -0.04(-0.50%)
Mar 12, 2024 8.030 8.100 7.965 7.990 903,673 -0.01(-0.12%)
Mar 11, 2024 8.140 8.160 7.955 8.000 1,091,756 -0.16(-1.96%)
Mar 08, 2024 8.280 8.360 8.100 8.160 570,220 +0.01(+0.12%)
Mar 07, 2024 8.070 8.240 8.060 8.150 565,218 +0.08(+0.99%)
Mar 06, 2024 8.060 8.150 7.910 8.070 661,587 +0.07(+0.88%)
Mar 05, 2024 8.160 8.270 7.995 8.000 649,726 -0.26(-3.15%)
Mar 04, 2024 8.750 8.800 8.185 8.260 823,259 -0.37(-4.29%)
Mar 01, 2024 8.310 8.730 8.290 8.630 1,695,131 +0.47(+5.76%)
Feb 29, 2024 9.000 9.039 8.100 8.160 2,090,623 -0.04(-0.49%)
Feb 28, 2024 8.340 8.340 8.080 8.200 779,527 -0.20(-2.38%)
Feb 27, 2024 8.260 8.460 8.090 8.400 791,061 +0.14(+1.69%)
Feb 26, 2024 8.150 8.330 8.060 8.260 598,765 +0.06(+0.73%)
Feb 23, 2024 8.170 8.260 8.075 8.200 523,902 +0.02(+0.24%)
Feb 22, 2024 8.030 8.210 8.000 8.180 630,618 +0.12(+1.49%)
Feb 21, 2024 8.010 8.100 7.950 8.060 788,608 +0.02(+0.25%)
Feb 20, 2024 8.000 8.075 7.940 8.040 610,968 -0.02(-0.25%)
Feb 16, 2024 8.200 8.200 8.005 8.060 532,219 -0.18(-2.18%)
Feb 15, 2024 8.140 8.240 7.975 8.240 828,074 +0.17(+2.11%)
Feb 14, 2024 8.070 8.170 7.960 8.070 887,330 +0.11(+1.38%)
Feb 13, 2024 8.020 8.240 7.920 7.960 817,737 -0.34(-4.10%)
Feb 12, 2024 7.940 8.310 7.930 8.300 729,078 +0.34(+4.27%)
Feb 09, 2024 7.810 8.020 7.790 7.960 575,273 +0.18(+2.31%)
Feb 08, 2024 7.780 7.930 7.710 7.780 609,958 +0.03(+0.39%)
Feb 07, 2024 7.800 7.830 7.720 7.750 541,451 -0.03(-0.39%)
Feb 06, 2024 7.630 7.790 7.610 7.780 816,030 +0.10(+1.30%)
Feb 05, 2024 7.700 7.769 7.640 7.680 748,564 -0.09(-1.16%)
Feb 02, 2024 7.750 7.875 7.665 7.770 630,646 -0.11(-1.40%)
Feb 01, 2024 7.800 7.980 7.690 7.880 387,902 +0.14(+1.81%)
Jan 31, 2024 7.880 8.080 7.730 7.740 592,827 -0.19(-2.40%)
Jan 30, 2024 8.300 8.300 7.875 7.930 623,719 -0.41(-4.92%)
Jan 29, 2024 8.000 8.340 7.760 8.340 581,028 +0.30(+3.73%)
Jan 26, 2024 8.160 8.200 8.020 8.040 435,809 -0.07(-0.86%)
Jan 25, 2024 8.190 8.210 8.020 8.110 501,048 +0.02(+0.25%)
Jan 24, 2024 8.500 8.510 8.085 8.090 421,288 -0.32(-3.80%)
Jan 23, 2024 8.510 8.537 8.305 8.410 453,059 -0.06(-0.71%)
Jan 22, 2024 8.250 8.480 8.100 8.470 530,685 +0.33(+4.05%)
Jan 19, 2024 8.320 8.320 8.000 8.140 664,130 -0.11(-1.33%)
Jan 18, 2024 8.390 8.390 8.070 8.250 298,726 -0.10(-1.20%)
Jan 17, 2024 7.950 8.370 7.950 8.350 527,055 +0.27(+3.34%)
Jan 16, 2024 7.930 8.080 7.880 8.080 463,725 +0.04(+0.50%)
Jan 12, 2024 8.190 8.220 7.995 8.040 380,352 +0.00(+0.00%)
Jan 11, 2024 8.050 8.080 7.920 8.040 577,129 -0.06(-0.74%)
Jan 10, 2024 8.000 8.150 7.950 8.100 500,219 +0.07(+0.87%)
Jan 09, 2024 8.070 8.260 7.990 8.030 562,512 -0.19(-2.31%)
Jan 08, 2024 7.740 8.245 7.740 8.220 707,181 +0.42(+5.38%)
Jan 05, 2024 7.750 7.890 7.729 7.800 774,532 +0.04(+0.52%)
Jan 04, 2024 7.790 7.900 7.610 7.760 676,601 -0.02(-0.19%)
Jan 03, 2024 7.840 8.020 7.735 7.775 722,920 -0.09(-1.21%)
Jan 02, 2024 8.280 8.310 7.700 7.870 1,614,989 -0.90(-10.26%)
Dec 29, 2023 8.920 8.960 8.730 8.770 526,307 -0.13(-1.46%)
Dec 28, 2023 8.870 8.915 8.520 8.900 705,515 -0.10(-1.11%)
Dec 27, 2023 8.910 9.040 8.885 9.000 444,241 +0.02(+0.22%)
Dec 26, 2023 8.930 9.180 8.910 8.980 619,416 +0.08(+0.90%)
Dec 22, 2023 9.090 9.180 8.810 8.900 540,225 -0.08(-0.89%)
Dec 21, 2023 9.180 9.205 8.930 8.980 488,387 +0.03(+0.34%)
Dec 20, 2023 9.130 9.270 8.915 8.950 743,097 -0.19(-2.08%)
Dec 19, 2023 8.880 9.140 8.830 9.140 783,803 +0.35(+3.98%)
Dec 18, 2023 8.990 9.130 8.780 8.790 628,685 -0.17(-1.90%)
Dec 15, 2023 9.010 9.070 8.675 8.960 1,691,030 +0.04(+0.45%)
Dec 14, 2023 8.300 8.980 8.300 8.920 1,281,160 +0.61(+7.34%)
Dec 13, 2023 8.000 8.405 7.995 8.310 1,639,615 +0.29(+3.62%)
Dec 12, 2023 8.040 8.150 7.750 8.020 650,780 -0.03(-0.37%)
Dec 11, 2023 8.010 8.065 7.910 8.050 438,304 +0.04(+0.50%)
Dec 08, 2023 7.890 8.180 7.810 8.010 468,732 +0.08(+1.01%)
Dec 07, 2023 7.910 8.080 7.780 7.930 578,506 +0.06(+0.76%)
Dec 06, 2023 7.960 8.005 7.760 7.870 600,391 +0.01(+0.13%)
Dec 05, 2023 7.930 7.980 7.570 7.860 668,242 -0.13(-1.63%)
Dec 04, 2023 7.880 8.200 7.620 7.990 795,142 +0.00(+0.00%)
Dec 01, 2023 7.740 7.990 7.610 7.990 626,840 +0.22(+2.83%)
Nov 30, 2023 7.900 7.900 7.625 7.770 588,080 -0.01(-0.13%)
Nov 29, 2023 7.910 8.005 7.770 7.780 773,948 -0.11(-1.39%)
Nov 28, 2023 7.900 7.940 7.725 7.890 612,935 -0.03(-0.38%)
Nov 27, 2023 7.610 8.000 7.540 7.920 858,006 +0.26(+3.39%)
Nov 24, 2023 7.590 7.740 7.530 7.660 203,105 +0.09(+1.19%)
Nov 22, 2023 7.290 7.645 7.165 7.570 610,926 +0.36(+4.99%)
Nov 21, 2023 7.080 7.260 6.960 7.210 479,623 +0.04(+0.56%)
Nov 20, 2023 7.050 7.210 7.000 7.170 392,245 +0.11(+1.56%)
Nov 17, 2023 6.770 7.125 6.770 7.060 689,727 +0.36(+5.37%)
Nov 16, 2023 6.600 6.730 6.440 6.700 536,610 +0.10(+1.52%)
Nov 15, 2023 6.650 6.820 6.410 6.600 839,954 -0.09(-1.35%)
Nov 14, 2023 6.450 6.720 6.430 6.690 851,201 +0.53(+8.60%)
Nov 13, 2023 5.890 6.215 5.830 6.160 698,853 +0.22(+3.70%)
Nov 10, 2023 5.780 6.010 5.570 5.940 632,557 +0.24(+4.21%)
Nov 09, 2023 6.170 6.170 5.680 5.700 1,003,938 -0.40(-6.56%)
Nov 08, 2023 6.480 6.500 6.065 6.100 1,313,344 -0.39(-6.01%)
Nov 07, 2023 6.700 6.740 6.370 6.490 478,295 -0.20(-2.99%)
Nov 06, 2023 6.820 6.830 6.530 6.690 561,601 -0.13(-1.91%)
Nov 03, 2023 6.510 6.950 6.510 6.820 904,539 +0.33(+5.08%)
Nov 02, 2023 6.460 6.640 6.360 6.490 509,860 +0.04(+0.62%)
Nov 01, 2023 6.540 6.600 6.200 6.450 579,015 -0.11(-1.68%)
Oct 31, 2023 6.490 6.580 6.010 6.560 850,522 +0.24(+3.80%)
Oct 30, 2023 6.240 6.330 6.130 6.320 827,734 +0.17(+2.76%)
Oct 27, 2023 6.400 6.890 6.130 6.150 872,611 +0.02(+0.33%)
Oct 26, 2023 6.100 6.265 6.029 6.130 363,605 +0.07(+1.16%)
Oct 25, 2023 6.140 6.230 6.045 6.060 316,478 -0.17(-2.73%)
Oct 24, 2023 5.990 6.230 5.970 6.230 403,095 +0.24(+4.01%)
Oct 23, 2023 6.010 6.130 5.980 5.990 324,682 -0.09(-1.48%)
Oct 20, 2023 6.130 6.195 5.910 6.080 369,978 -0.01(-0.16%)
Oct 19, 2023 6.300 6.300 6.010 6.090 456,396 -0.21(-3.33%)
Oct 18, 2023 6.610 6.610 6.280 6.300 363,257 -0.36(-5.41%)
Oct 17, 2023 6.360 6.710 6.350 6.660 506,552 +0.20(+3.10%)
Oct 16, 2023 6.320 6.520 6.299 6.460 425,628 +0.12(+1.89%)
Oct 13, 2023 6.350 6.350 6.160 6.340 683,702 +0.04(+0.63%)
Oct 12, 2023 6.780 6.790 6.285 6.300 794,791 -0.51(-7.49%)
Oct 11, 2023 6.980 7.090 6.760 6.810 548,186 -0.17(-2.44%)
Oct 10, 2023 7.350 7.370 6.851 6.980 649,207 -0.35(-4.77%)
Oct 09, 2023 7.410 7.410 7.280 7.330 309,734 -0.12(-1.61%)
Oct 06, 2023 7.470 7.510 7.239 7.450 373,546 -0.11(-1.46%)
Oct 05, 2023 7.270 7.580 7.225 7.560 582,076 +0.25(+3.42%)
Oct 04, 2023 7.420 7.480 7.210 7.310 671,352 -0.19(-2.53%)
Oct 03, 2023 7.480 7.520 7.380 7.500 735,372 +0.00(+0.00%)
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.