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 (%)
Sep 30, 2016 8.420 8.580 8.205 8.580 704,992 +0.23(+2.75%)
Sep 29, 2016 8.620 8.620 8.220 8.350 709,170 -0.31(-3.58%)
Sep 28, 2016 8.800 8.800 8.530 8.660 568,859 -0.09(-1.03%)
Sep 27, 2016 8.650 8.820 8.490 8.750 1,149,335 +0.10(+1.16%)
Sep 26, 2016 8.890 8.890 8.620 8.650 715,941 -0.28(-3.14%)
Sep 23, 2016 9.260 9.350 8.900 8.930 936,284 -0.41(-4.39%)
Sep 22, 2016 9.180 9.390 9.110 9.340 797,650 +0.20(+2.19%)
Sep 21, 2016 9.040 9.150 8.910 9.140 671,574 +0.15(+1.67%)
Sep 20, 2016 8.910 9.090 8.850 8.990 546,710 +0.13(+1.47%)
Sep 19, 2016 9.110 9.240 8.860 8.860 814,023 -0.22(-2.42%)
Sep 16, 2016 9.000 9.130 8.860 9.080 1,584,572 +0.09(+1.00%)
Sep 15, 2016 8.660 8.990 8.420 8.990 1,097,548 +0.30(+3.45%)
Sep 14, 2016 8.490 8.700 8.450 8.690 888,240 +0.21(+2.48%)
Sep 13, 2016 8.590 8.650 8.470 8.480 926,861 -0.24(-2.75%)
Sep 12, 2016 8.210 8.730 8.040 8.720 1,459,660 +0.43(+5.19%)
Sep 09, 2016 8.340 8.440 8.250 8.290 972,178 -0.12(-1.43%)
Sep 08, 2016 7.970 8.570 7.970 8.410 1,883,539 +0.44(+5.52%)
Sep 07, 2016 7.670 8.030 7.610 7.970 1,248,287 +0.31(+4.05%)
Sep 06, 2016 7.370 7.660 7.330 7.660 1,070,835 +0.32(+4.36%)
Sep 02, 2016 7.150 7.340 7.340 7.340 926,800 +0.20(+2.80%)
Sep 01, 2016 7.250 7.270 7.015 7.140 726,239 -0.10(-1.38%)
Aug 31, 2016 7.100 7.300 7.020 7.240 845,153 +0.18(+2.55%)
Aug 30, 2016 7.090 7.160 7.000 7.060 592,841 -0.04(-0.56%)
Aug 29, 2016 7.280 7.280 6.940 7.100 821,481 -0.14(-1.93%)
Aug 26, 2016 7.230 7.290 7.100 7.240 371,013 +0.05(+0.70%)
Aug 25, 2016 7.220 7.300 7.100 7.190 541,786 -0.05(-0.69%)
Aug 24, 2016 7.470 7.560 7.230 7.240 1,420,091 -0.26(-3.47%)
Aug 23, 2016 7.570 7.570 7.380 7.500 356,027 -0.02(-0.27%)
Aug 22, 2016 7.320 7.599 7.280 7.520 840,832 +0.22(+3.01%)
Aug 19, 2016 7.320 7.335 7.210 7.300 332,592 -0.04(-0.54%)
Aug 18, 2016 7.260 7.340 7.210 7.340 557,422 +0.10(+1.38%)
Aug 17, 2016 7.410 7.430 7.200 7.240 555,129 -0.17(-2.29%)
Aug 16, 2016 7.480 7.530 7.400 7.410 354,375 -0.13(-1.72%)
Aug 15, 2016 7.540 7.630 7.460 7.540 479,118 +0.02(+0.27%)
Aug 12, 2016 7.400 7.550 7.350 7.520 516,441 +0.14(+1.90%)
Aug 11, 2016 7.380 7.515 7.300 7.380 831,542 +0.02(+0.27%)
Aug 10, 2016 7.550 7.563 7.360 7.360 598,920 -0.22(-2.90%)
Aug 09, 2016 7.610 7.630 7.511 7.580 440,431 +0.01(+0.13%)
Aug 08, 2016 7.700 7.745 7.560 7.570 515,823 -0.10(-1.30%)
Aug 05, 2016 7.710 7.860 7.660 7.670 901,566 -0.01(-0.13%)
Aug 04, 2016 7.550 7.700 7.530 7.680 487,566 +0.13(+1.72%)
Aug 03, 2016 7.520 7.580 7.370 7.550 467,390 +0.01(+0.20%)
Aug 02, 2016 7.680 7.720 7.470 7.535 546,343 -0.17(-2.27%)
Aug 01, 2016 7.500 7.860 7.490 7.710 905,131 +0.22(+2.94%)
Jul 29, 2016 7.470 7.500 7.350 7.490 786,641 +0.04(+0.54%)
Jul 28, 2016 7.530 7.540 7.350 7.450 996,827 -0.10(-1.32%)
Jul 27, 2016 7.480 7.570 7.390 7.550 897,825 +0.02(+0.27%)
Jul 26, 2016 7.480 7.650 7.210 7.530 2,764,650 -0.09(-1.18%)
Jul 25, 2016 7.760 7.770 7.610 7.620 622,249 -0.16(-2.06%)
Jul 22, 2016 7.770 7.850 7.700 7.780 640,913 +0.04(+0.52%)
Jul 21, 2016 7.850 7.945 7.710 7.740 870,072 -0.11(-1.40%)
Jul 20, 2016 7.680 7.880 7.680 7.850 775,644 +0.16(+2.08%)
Jul 19, 2016 7.760 7.843 7.650 7.690 832,596 -0.10(-1.28%)
Jul 18, 2016 8.010 8.030 7.770 7.790 999,662 -0.20(-2.50%)
Jul 15, 2016 7.980 8.065 7.850 7.990 940,545 +0.09(+1.14%)
Jul 14, 2016 8.040 8.110 7.870 7.900 954,969 -0.03(-0.38%)
Jul 13, 2016 8.150 8.260 7.890 7.930 1,397,083 -0.27(-3.29%)
Jul 12, 2016 8.500 8.590 8.060 8.200 1,715,565 +0.03(+0.37%)
Jul 11, 2016 8.320 8.320 8.150 8.170 660,838 -0.08(-0.97%)
Jul 08, 2016 8.170 8.380 8.110 8.250 682,516 +0.14(+1.73%)
Jul 07, 2016 8.080 8.170 7.965 8.110 367,671 +0.05(+0.62%)
Jul 05, 2016 8.250 8.314 7.995 8.060 523,150 -0.16(-1.95%)
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.