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 )

7.800 -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 31, 2023 5.780 5.940 5.740 5.860 1,153,518 +0.09(+1.56%)
May 30, 2023 5.750 5.940 5.640 5.770 307,152 +0.00(+0.00%)
May 26, 2023 5.690 5.790 5.590 5.770 330,978 +0.09(+1.58%)
May 25, 2023 5.990 5.990 5.610 5.680 372,016 -0.28(-4.70%)
May 24, 2023 6.340 6.340 5.838 5.960 825,965 +0.07(+1.19%)
May 23, 2023 6.120 6.120 5.840 5.890 699,597 +0.06(+1.03%)
May 22, 2023 5.820 6.020 5.785 5.830 599,757 +0.06(+1.04%)
May 19, 2023 5.740 5.860 5.690 5.770 402,075 +0.14(+2.49%)
May 18, 2023 5.670 5.735 5.590 5.630 485,093 -0.05(-0.88%)
May 17, 2023 6.000 6.040 5.645 5.680 754,813 -0.31(-5.18%)
May 16, 2023 5.910 6.030 5.840 5.990 606,081 -0.07(-1.16%)
May 15, 2023 6.090 6.195 6.035 6.060 517,755 -0.08(-1.30%)
May 12, 2023 6.050 6.300 6.000 6.140 645,580 +0.12(+1.99%)
May 11, 2023 6.060 6.415 5.990 6.020 817,757 -0.04(-0.66%)
May 10, 2023 5.980 6.255 5.850 6.060 1,048,228 +0.12(+2.02%)
May 09, 2023 5.810 6.005 5.535 5.940 794,754 +0.12(+2.06%)
May 08, 2023 5.640 5.990 5.540 5.820 1,110,840 +0.08(+1.39%)
May 05, 2023 5.590 5.785 5.480 5.740 1,250,576 +0.21(+3.80%)
May 04, 2023 5.310 5.550 5.125 5.530 1,755,417 +0.22(+4.14%)
May 03, 2023 4.470 5.340 4.475 5.310 3,404,631 +1.50(+39.37%)
May 02, 2023 3.850 3.975 3.790 3.810 795,388 -0.04(-1.04%)
May 01, 2023 3.830 3.930 3.811 3.850 469,907 +0.02(+0.52%)
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%)
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.