Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mimedx Group Inc (NQ: MDXG )

7.150 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2013 8.760 8.740 8.740 8.740 470,500 +0.04(+0.46%)
Dec 30, 2013 8.450 8.700 8.360 8.700 491,722 +0.30(+3.57%)
Dec 27, 2013 8.590 8.730 8.361 8.400 618,114 -0.17(-1.98%)
Dec 26, 2013 8.390 8.610 8.350 8.570 653,964 +0.18(+2.15%)
Dec 24, 2013 8.310 8.420 8.310 8.390 405,361 +0.02(+0.24%)
Dec 23, 2013 8.250 8.455 8.100 8.370 1,236,808 +0.13(+1.58%)
Dec 20, 2013 7.830 8.500 7.770 8.240 2,406,462 +0.49(+6.32%)
Dec 19, 2013 8.250 8.250 7.650 7.750 1,173,318 -0.05(-0.64%)
Dec 18, 2013 7.710 7.870 7.579 7.800 586,699 +0.08(+1.04%)
Dec 17, 2013 7.900 7.910 7.520 7.720 885,481 -0.21(-2.65%)
Dec 16, 2013 7.950 7.960 7.750 7.930 665,211 +0.16(+2.06%)
Dec 13, 2013 7.820 8.000 7.600 7.770 1,271,848 -0.16(-2.02%)
Dec 12, 2013 7.280 8.020 7.150 7.930 5,523,625 +0.96(+13.77%)
Dec 11, 2013 6.850 7.150 6.770 6.970 726,636 +0.20(+2.95%)
Dec 10, 2013 6.870 6.875 6.750 6.770 264,288 -0.13(-1.88%)
Dec 09, 2013 6.650 6.930 6.530 6.900 562,184 -0.08(-1.15%)
Dec 06, 2013 6.830 7.010 6.830 6.980 0 +0.13(+1.90%)
Dec 05, 2013 6.740 7.030 6.740 6.850 0 +0.09(+1.33%)
Dec 04, 2013 7.000 7.000 6.600 6.760 0 -0.18(-2.59%)
Dec 03, 2013 6.550 6.990 6.550 6.940 0 +0.45(+6.93%)
Dec 02, 2013 6.360 6.980 6.271 6.490 1,181,013 +0.19(+3.02%)
Nov 29, 2013 6.020 6.580 5.980 6.300 0 +0.35(+5.88%)
Nov 27, 2013 5.920 6.010 5.755 5.950 0 +0.07(+1.19%)
Nov 26, 2013 5.950 5.960 5.860 5.880 0 -0.08(-1.34%)
Nov 25, 2013 5.990 6.030 5.860 5.960 529,658 +0.01(+0.17%)
Nov 22, 2013 5.950 5.990 5.880 5.950 0 +0.00(+0.00%)
Nov 21, 2013 5.840 5.950 5.770 5.950 288,668 +0.15(+2.59%)
Nov 20, 2013 5.860 6.000 5.760 5.800 0 -0.04(-0.68%)
Nov 19, 2013 5.500 5.980 5.500 5.840 928,828 +0.32(+5.80%)
Nov 18, 2013 5.560 5.600 5.450 5.520 0 -0.03(-0.54%)
Nov 15, 2013 5.430 5.700 5.430 5.550 0 +0.01(+0.18%)
Nov 14, 2013 5.570 5.680 5.420 5.540 217,509 -0.07(-1.25%)
Nov 12, 2013 5.650 5.710 5.510 5.610 0 -0.03(-0.53%)
Nov 11, 2013 5.690 5.710 5.570 5.640 0 -0.07(-1.23%)
Nov 08, 2013 5.380 5.740 5.270 5.710 0 +0.31(+5.74%)
Nov 07, 2013 5.750 5.750 5.380 5.400 230,856 -0.34(-5.92%)
Nov 06, 2013 5.470 5.760 5.460 5.740 395,566 +0.28(+5.13%)
Nov 05, 2013 5.370 5.520 5.260 5.460 220,506 +0.06(+1.11%)
Nov 04, 2013 5.410 5.450 5.280 5.400 310,309 -0.06(-1.10%)
Nov 01, 2013 5.290 5.510 5.280 5.460 0 +0.16(+3.02%)
Oct 31, 2013 5.400 5.500 5.238 5.300 0 -0.04(-0.75%)
Oct 30, 2013 5.870 5.942 5.260 5.340 618,194 -0.15(-2.73%)
Oct 29, 2013 5.600 5.660 5.400 5.490 0 +0.00(+0.00%)
Oct 28, 2013 5.810 5.990 5.410 5.490 0 -0.36(-6.15%)
Oct 25, 2013 5.580 5.980 5.530 5.850 0 +0.30(+5.41%)
Oct 24, 2013 5.410 5.600 5.260 5.550 296,632 +0.16(+2.97%)
Oct 23, 2013 5.350 5.430 5.240 5.390 323,214 +0.01(+0.19%)
Oct 22, 2013 5.700 5.740 5.220 5.380 599,028 -0.24(-4.27%)
Oct 21, 2013 5.160 5.740 5.115 5.620 1,271,190 +0.46(+8.91%)
Oct 18, 2013 5.150 5.170 4.910 5.160 722,696 +0.12(+2.38%)
Oct 17, 2013 4.900 5.050 4.680 5.040 908,531 +0.34(+7.23%)
Oct 16, 2013 4.680 4.990 4.410 4.700 1,053,922 +0.01(+0.21%)
Oct 15, 2013 4.900 4.900 4.654 4.690 204,099 -0.23(-4.67%)
Oct 14, 2013 4.780 4.930 4.620 4.920 228,456 +0.06(+1.23%)
Oct 11, 2013 4.950 4.950 4.730 4.860 0 -0.08(-1.62%)
Oct 10, 2013 4.650 5.000 4.650 4.940 278,387 +0.38(+8.33%)
Oct 09, 2013 4.930 4.930 4.510 4.560 0 -0.35(-7.13%)
Oct 08, 2013 4.910 5.130 4.820 4.910 340,508 +0.01(+0.20%)
Oct 07, 2013 4.780 5.165 4.560 4.900 0 +0.10(+2.08%)
Oct 04, 2013 4.850 4.870 4.620 4.800 0 +0.27(+5.96%)
Oct 03, 2013 4.520 4.660 4.500 4.530 0 +0.07(+1.57%)
Oct 02, 2013 4.790 4.850 4.440 4.460 395,697 -0.35(-7.28%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.