Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mimedx Group Inc (NQ: MDXG )

7.700 +0.090 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.