Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	7.360	7.470	7.320	7.420	1,248,713	+0.06(+0.82%)
Aug 30, 2023	7.260	7.419	7.260	7.360	549,408	+0.04(+0.55%)
Aug 29, 2023	7.320	7.440	7.290	7.320	586,912	-0.01(-0.14%)
Aug 28, 2023	7.420	7.520	7.320	7.330	282,247	-0.07(-0.95%)
Aug 25, 2023	7.260	7.495	7.260	7.400	458,230	+0.14(+1.93%)
Aug 24, 2023	7.560	7.580	7.250	7.260	368,487	-0.33(-4.35%)
Aug 23, 2023	7.380	7.630	7.370	7.590	543,011	+0.20(+2.71%)
Aug 22, 2023	7.400	7.530	7.325	7.390	366,503	+0.00(+0.00%)
Aug 21, 2023	7.470	7.500	7.305	7.390	428,535	-0.05(-0.67%)
Aug 18, 2023	7.240	7.480	7.150	7.440	477,909	+0.13(+1.78%)
Aug 17, 2023	7.380	7.450	7.250	7.310	476,867	-0.05(-0.68%)
Aug 16, 2023	7.470	7.555	7.260	7.360	472,318	-0.13(-1.74%)
Aug 15, 2023	7.420	7.630	7.360	7.490	538,045	+0.02(+0.27%)
Aug 14, 2023	7.500	7.525	7.360	7.470	459,606	-0.08(-1.06%)
Aug 11, 2023	7.630	7.630	7.525	7.550	585,585	-0.05(-0.66%)
Aug 10, 2023	7.510	7.910	7.510	7.600	1,500,980	+0.16(+2.15%)
Aug 09, 2023	7.380	7.525	7.350	7.440	797,375	+0.11(+1.50%)
Aug 08, 2023	7.450	7.520	7.270	7.330	801,225	-0.12(-1.61%)
Aug 07, 2023	7.720	7.750	7.450	7.450	658,225	-0.28(-3.62%)
Aug 04, 2023	7.710	7.890	7.610	7.730	726,042	-0.02(-0.26%)
Aug 03, 2023	7.770	8.215	7.740	7.750	1,087,909	+0.05(+0.65%)
Aug 02, 2023	8.550	8.600	7.500	7.700	1,510,585	-0.23(-2.90%)
Aug 01, 2023	8.020	8.200	7.795	7.930	1,219,474	-0.14(-1.73%)
Jul 31, 2023	7.950	8.130	7.860	8.070	724,096	+0.10(+1.25%)
Jul 28, 2023	7.750	8.080	7.750	7.970	883,776	+0.37(+4.87%)
Jul 27, 2023	7.750	7.940	7.565	7.600	848,997	-0.07(-0.91%)
Jul 26, 2023	7.650	7.700	7.530	7.670	553,717	+0.02(+0.26%)
Jul 25, 2023	7.440	7.730	7.280	7.650	675,217	+0.19(+2.55%)
Jul 24, 2023	7.550	7.570	7.320	7.460	536,534	-0.14(-1.84%)
Jul 21, 2023	7.590	7.790	7.520	7.600	941,340	+0.08(+1.06%)
Jul 20, 2023	7.520	7.670	7.390	7.520	866,505	-0.03(-0.40%)
Jul 19, 2023	7.610	7.775	7.550	7.550	911,397	-0.09(-1.18%)
Jul 18, 2023	7.710	7.880	7.455	7.640	1,321,967	+0.04(+0.53%)
Jul 17, 2023	6.890	7.610	6.860	7.600	1,770,169	+0.89(+13.26%)
Jul 14, 2023	6.530	6.780	6.460	6.710	915,442	+0.36(+5.67%)
Jul 13, 2023	6.680	6.710	6.350	6.350	541,910	-0.30(-4.51%)
Jul 12, 2023	6.600	6.670	6.490	6.650	529,619	+0.13(+1.99%)
Jul 11, 2023	6.610	6.670	6.460	6.520	391,697	-0.09(-1.36%)
Jul 10, 2023	6.540	6.660	6.520	6.610	627,505	+0.05(+0.76%)
Jul 07, 2023	6.560	6.640	6.525	6.560	441,028	+0.03(+0.46%)
Jul 06, 2023	6.390	6.560	6.290	6.530	491,714	+0.09(+1.40%)
Jul 05, 2023	6.550	6.550	6.300	6.440	814,373	-0.16(-2.42%)
Jul 03, 2023	6.700	6.790	6.460	6.600	543,555	-0.01(-0.15%)
Jun 30, 2023	6.530	6.660	6.390	6.610	1,352,792	+0.15(+2.32%)
Jun 29, 2023	6.460	6.620	6.412	6.460	737,980	+0.04(+0.62%)
Jun 28, 2023	6.370	6.540	6.340	6.420	1,096,369	+0.02(+0.31%)
Jun 27, 2023	6.620	6.795	6.370	6.400	1,280,636	+0.05(+0.79%)
Jun 26, 2023	6.480	6.490	6.340	6.350	903,846	-0.10(-1.55%)
Jun 23, 2023	6.370	6.590	6.310	6.450	1,838,883	+0.08(+1.26%)
Jun 22, 2023	6.240	6.540	6.141	6.370	1,741,510	+0.10(+1.59%)
Jun 21, 2023	5.710	6.330	5.710	6.270	2,543,474	+0.42(+7.18%)
Jun 20, 2023	5.750	5.880	5.660	5.850	895,926	+0.12(+2.09%)
Jun 16, 2023	5.850	5.940	5.695	5.730	1,601,899	-0.02(-0.35%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Mimedx Group Inc (NQ: MDXG )

Historical Prices