U.S. markets open in 8 hours 42 minutes
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,218.00 +149.00 (+0.39%) F Nasdaq
17,547.25 +109.00 (+0.63%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.58 +0.58 (+0.73%) Oro
2,329.00 +18.00 (+0.78%)
MiMedx Group, Inc. (MDXG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 6.46 | 7.40 | 6.33 | 7.31 | 7.31 | 2,337,300 |
| 30 abr 2024 | 6.20 | 6.28 | 6.12 | 6.16 | 6.16 | 1,014,700 |
| 29 abr 2024 | 6.30 | 6.39 | 6.24 | 6.26 | 6.26 | 1,003,500 |
| 26 abr 2024 | 6.25 | 6.32 | 6.18 | 6.27 | 6.27 | 604,800 |
| 25 abr 2024 | 6.10 | 6.30 | 5.65 | 6.25 | 6.25 | 1,588,500 |
| 24 abr 2024 | 6.49 | 6.51 | 6.37 | 6.43 | 6.43 | 648,200 |
| 23 abr 2024 | 6.35 | 6.58 | 6.29 | 6.51 | 6.51 | 747,500 |
| 22 abr 2024 | 6.34 | 6.40 | 6.25 | 6.36 | 6.36 | 623,600 |
| 19 abr 2024 | 6.11 | 6.30 | 6.10 | 6.29 | 6.29 | 691,200 |
| 18 abr 2024 | 6.34 | 6.39 | 6.16 | 6.16 | 6.16 | 542,400 |
| 17 abr 2024 | 6.27 | 6.41 | 6.20 | 6.33 | 6.33 | 875,000 |
| 16 abr 2024 | 6.31 | 6.35 | 6.19 | 6.23 | 6.23 | 487,700 |
| 15 abr 2024 | 6.44 | 6.47 | 6.34 | 6.35 | 6.35 | 503,700 |
| 12 abr 2024 | 6.58 | 6.62 | 6.39 | 6.44 | 6.44 | 514,300 |
| 11 abr 2024 | 6.61 | 6.64 | 6.47 | 6.61 | 6.61 | 888,800 |
| 10 abr 2024 | 6.79 | 6.95 | 6.45 | 6.55 | 6.55 | 1,132,300 |
| 09 abr 2024 | 6.90 | 7.02 | 6.84 | 7.02 | 7.02 | 496,800 |
| 08 abr 2024 | 7.04 | 7.04 | 6.88 | 6.90 | 6.90 | 620,300 |
| 05 abr 2024 | 6.97 | 7.09 | 6.92 | 7.00 | 7.00 | 499,700 |
| 04 abr 2024 | 7.06 | 7.17 | 7.00 | 7.02 | 7.02 | 835,000 |
| 03 abr 2024 | 6.88 | 7.12 | 6.80 | 7.01 | 7.01 | 884,500 |
| 02 abr 2024 | 7.37 | 7.41 | 6.84 | 6.88 | 6.88 | 1,370,300 |
| 01 abr 2024 | 7.67 | 7.73 | 7.30 | 7.45 | 7.45 | 1,095,600 |
| 28 mar 2024 | 7.61 | 7.71 | 7.60 | 7.70 | 7.70 | 943,500 |
| 27 mar 2024 | 7.64 | 7.82 | 7.24 | 7.61 | 7.61 | 1,821,500 |
| 26 mar 2024 | 7.92 | 7.92 | 7.61 | 7.62 | 7.62 | 739,300 |
| 25 mar 2024 | 8.05 | 8.12 | 7.78 | 7.83 | 7.83 | 746,700 |
| 22 mar 2024 | 8.17 | 8.17 | 8.02 | 8.04 | 8.04 | 576,900 |
| 21 mar 2024 | 8.27 | 8.43 | 8.15 | 8.16 | 8.16 | 799,200 |
| 20 mar 2024 | 8.00 | 8.22 | 8.00 | 8.20 | 8.20 | 651,000 |
| 19 mar 2024 | 7.86 | 8.10 | 7.85 | 8.05 | 8.05 | 941,400 |
| 18 mar 2024 | 7.86 | 7.97 | 7.75 | 7.88 | 7.88 | 868,900 |
| 15 mar 2024 | 7.72 | 7.96 | 7.72 | 7.88 | 7.88 | 1,836,700 |
| 14 mar 2024 | 7.90 | 7.91 | 7.71 | 7.80 | 7.80 | 1,009,500 |
| 13 mar 2024 | 8.00 | 8.10 | 7.90 | 7.95 | 7.95 | 1,198,000 |
| 12 mar 2024 | 8.03 | 8.10 | 7.97 | 7.99 | 7.99 | 903,700 |
| 11 mar 2024 | 8.14 | 8.16 | 7.96 | 8.00 | 8.00 | 1,091,800 |
| 08 mar 2024 | 8.28 | 8.36 | 8.10 | 8.16 | 8.16 | 570,200 |
| 07 mar 2024 | 8.07 | 8.24 | 8.06 | 8.15 | 8.15 | 565,200 |
| 06 mar 2024 | 8.06 | 8.15 | 7.91 | 8.07 | 8.07 | 661,600 |
| 05 mar 2024 | 8.16 | 8.27 | 8.00 | 8.00 | 8.00 | 649,700 |
| 04 mar 2024 | 8.75 | 8.80 | 8.19 | 8.26 | 8.26 | 823,300 |
| 01 mar 2024 | 8.31 | 8.73 | 8.29 | 8.63 | 8.63 | 1,695,100 |
| 29 feb 2024 | 9.00 | 9.04 | 8.10 | 8.16 | 8.16 | 2,090,600 |
| 28 feb 2024 | 8.34 | 8.34 | 8.08 | 8.20 | 8.20 | 779,500 |
| 27 feb 2024 | 8.26 | 8.46 | 8.09 | 8.40 | 8.40 | 791,000 |
| 26 feb 2024 | 8.15 | 8.33 | 8.06 | 8.26 | 8.26 | 598,800 |
| 23 feb 2024 | 8.17 | 8.26 | 8.07 | 8.20 | 8.20 | 523,900 |
| 22 feb 2024 | 8.03 | 8.21 | 8.00 | 8.18 | 8.18 | 630,600 |
| 21 feb 2024 | 8.01 | 8.10 | 7.95 | 8.06 | 8.06 | 788,600 |
| 20 feb 2024 | 8.00 | 8.07 | 7.94 | 8.04 | 8.04 | 611,000 |
| 16 feb 2024 | 8.20 | 8.20 | 8.01 | 8.06 | 8.06 | 532,200 |
| 15 feb 2024 | 8.14 | 8.24 | 7.98 | 8.24 | 8.24 | 828,100 |
| 14 feb 2024 | 8.07 | 8.17 | 7.96 | 8.07 | 8.07 | 887,300 |
| 13 feb 2024 | 8.02 | 8.24 | 7.92 | 7.96 | 7.96 | 817,700 |
| 12 feb 2024 | 7.94 | 8.31 | 7.93 | 8.30 | 8.30 | 729,100 |
| 09 feb 2024 | 7.81 | 8.02 | 7.79 | 7.96 | 7.96 | 575,300 |
| 08 feb 2024 | 7.78 | 7.93 | 7.71 | 7.78 | 7.78 | 610,000 |
| 07 feb 2024 | 7.80 | 7.83 | 7.72 | 7.75 | 7.75 | 541,500 |
| 06 feb 2024 | 7.63 | 7.79 | 7.61 | 7.78 | 7.78 | 816,000 |
| 05 feb 2024 | 7.70 | 7.77 | 7.64 | 7.68 | 7.68 | 748,600 |
| 02 feb 2024 | 7.75 | 7.88 | 7.66 | 7.77 | 7.77 | 630,600 |
| 01 feb 2024 | 7.80 | 7.98 | 7.69 | 7.88 | 7.88 | 387,900 |
| 31 ene 2024 | 7.88 | 8.08 | 7.73 | 7.74 | 7.74 | 592,800 |
| 30 ene 2024 | 8.30 | 8.30 | 7.88 | 7.93 | 7.93 | 623,700 |
| 29 ene 2024 | 8.00 | 8.34 | 7.76 | 8.34 | 8.34 | 581,000 |
| 26 ene 2024 | 8.16 | 8.20 | 8.02 | 8.04 | 8.04 | 435,800 |
| 25 ene 2024 | 8.19 | 8.21 | 8.02 | 8.11 | 8.11 | 501,000 |
| 24 ene 2024 | 8.50 | 8.51 | 8.09 | 8.09 | 8.09 | 421,300 |
| 23 ene 2024 | 8.51 | 8.54 | 8.31 | 8.41 | 8.41 | 453,100 |
| 22 ene 2024 | 8.25 | 8.48 | 8.10 | 8.47 | 8.47 | 530,700 |
| 19 ene 2024 | 8.32 | 8.32 | 8.00 | 8.14 | 8.14 | 664,100 |
| 18 ene 2024 | 8.39 | 8.39 | 8.07 | 8.25 | 8.25 | 298,700 |
| 17 ene 2024 | 7.95 | 8.37 | 7.95 | 8.35 | 8.35 | 527,100 |
| 16 ene 2024 | 7.93 | 8.08 | 7.88 | 8.08 | 8.08 | 463,700 |
| 12 ene 2024 | 8.19 | 8.22 | 8.00 | 8.04 | 8.04 | 380,400 |
| 11 ene 2024 | 8.05 | 8.08 | 7.92 | 8.04 | 8.04 | 577,100 |
| 10 ene 2024 | 8.00 | 8.15 | 7.95 | 8.10 | 8.10 | 500,200 |
| 09 ene 2024 | 8.07 | 8.26 | 7.99 | 8.03 | 8.03 | 562,500 |
| 08 ene 2024 | 7.74 | 8.24 | 7.74 | 8.22 | 8.22 | 707,200 |
| 05 ene 2024 | 7.75 | 7.89 | 7.73 | 7.80 | 7.80 | 774,500 |
| 04 ene 2024 | 7.79 | 7.90 | 7.61 | 7.76 | 7.76 | 676,600 |
| 03 ene 2024 | 7.84 | 8.02 | 7.74 | 7.78 | 7.78 | 722,900 |
| 02 ene 2024 | 8.28 | 8.31 | 7.70 | 7.87 | 7.87 | 1,613,900 |
| 29 dic 2023 | 8.92 | 8.96 | 8.73 | 8.77 | 8.77 | 526,300 |
| 28 dic 2023 | 8.87 | 8.91 | 8.52 | 8.90 | 8.90 | 705,500 |
| 27 dic 2023 | 8.91 | 9.04 | 8.89 | 9.00 | 9.00 | 444,200 |
| 26 dic 2023 | 8.93 | 9.18 | 8.91 | 8.98 | 8.98 | 619,400 |
| 22 dic 2023 | 9.09 | 9.18 | 8.81 | 8.90 | 8.90 | 540,200 |
| 21 dic 2023 | 9.18 | 9.21 | 8.93 | 8.98 | 8.98 | 488,400 |
| 20 dic 2023 | 9.13 | 9.27 | 8.91 | 8.95 | 8.95 | 743,100 |
| 19 dic 2023 | 8.88 | 9.14 | 8.83 | 9.14 | 9.14 | 783,800 |
| 18 dic 2023 | 8.99 | 9.13 | 8.78 | 8.79 | 8.79 | 628,700 |
| 15 dic 2023 | 9.01 | 9.07 | 8.68 | 8.96 | 8.96 | 1,691,000 |
| 14 dic 2023 | 8.30 | 8.98 | 8.30 | 8.92 | 8.92 | 1,281,200 |
| 13 dic 2023 | 8.00 | 8.40 | 8.00 | 8.31 | 8.31 | 1,645,400 |
| 12 dic 2023 | 8.04 | 8.15 | 7.75 | 8.02 | 8.02 | 650,800 |
| 11 dic 2023 | 8.01 | 8.07 | 7.91 | 8.05 | 8.05 | 438,300 |
| 08 dic 2023 | 7.89 | 8.18 | 7.81 | 8.01 | 8.01 | 468,700 |
| 07 dic 2023 | 7.91 | 8.08 | 7.78 | 7.93 | 7.93 | 578,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.