$63.28 -1.81 (%) Mednax Inc - NYSE

Feb. 12, 2016 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MD historical data

Date Open High Low Close Volume
2/11/201665.9766.4164.9265.09555,229
2/10/201666.0468.3663.0067.02970,447
2/9/201663.8966.4363.8965.981,195,084
2/8/201664.0165.0262.7964.651,407,537
2/5/201663.3865.1163.3864.821,451,522
2/4/201661.9065.3561.4063.932,479,864
2/3/201668.4268.7264.9067.011,621,704
2/2/201668.8869.4067.9468.07689,799
2/1/201669.1169.8168.5769.54777,942
1/29/201667.1169.4666.9069.461,028,284
1/28/201669.2569.2965.9066.93882,391
1/27/201669.4569.9668.4968.86856,290
1/26/201668.6769.6968.0169.47472,191
1/25/201668.3469.3168.2268.54438,921
1/22/201668.1268.6667.6268.43759,276
1/21/201667.4868.1166.4967.48928,175
1/20/201666.2868.0864.8867.501,071,673
1/19/201666.8467.7166.2867.03803,827
1/15/201665.6366.3464.1866.281,128,122
1/14/201666.3967.1965.7266.80706,947
1/13/201667.8368.2265.4966.381,103,595
1/12/201667.6068.6266.8267.74729,086
1/11/201668.5169.2366.6267.19789,568
1/8/201668.3269.2168.0168.21769,390
1/7/201668.1968.5467.4567.961,081,502
1/6/201669.1070.3768.6969.251,709,683
1/5/201671.1071.2669.1869.81955,276
1/4/201670.5971.2469.8071.051,054,948
12/31/201571.9872.6771.5871.66618,415
12/30/201572.7173.3572.0672.10323,207
12/29/201572.6673.4672.5373.04288,331
12/28/201572.5772.9171.6772.28405,431
12/24/201572.9473.3772.6672.91174,148
12/23/201572.5073.3072.0773.21350,361
12/22/201572.1072.5070.9272.14735,888
12/21/201571.6772.1071.1772.07363,112
12/18/201572.5072.9471.3871.40877,868
12/17/201572.5773.6172.4372.84980,793
12/16/201571.2872.6170.8072.53826,912
12/15/201570.4971.1169.5770.721,118,249
12/14/201570.9971.7969.2769.97688,666
12/11/201571.1171.9270.9571.06706,650
12/10/201570.9472.0470.9471.80699,590
12/9/201571.1972.9770.9671.01974,872
12/8/201570.3671.9969.7071.48944,725
12/7/201571.0471.3970.0070.36622,934
12/4/201570.5471.3670.4471.20637,726
12/3/201571.7572.3470.0670.29751,763
12/2/201572.3272.5671.5571.68832,837
12/1/201571.8172.3571.3772.221,197,226
11/30/201573.8374.0971.3771.374,578,127
11/27/201573.9174.4473.2673.57463,486
11/25/201574.5774.8373.6773.75521,234
11/24/201574.4574.9773.5274.48964,632
11/23/201573.2375.8673.2374.971,230,860
11/20/201573.1373.3771.8973.06851,268
11/19/201572.9473.2072.0873.091,044,452
11/18/201572.2473.1272.1472.51690,873
11/17/201571.1072.4571.1071.82669,630
11/16/201570.8971.5870.3270.93751,066
11/13/201569.5571.7269.0070.891,322,600
11/12/201570.9271.1369.5069.55876,965
11/11/201573.5673.9570.9071.101,021,014
11/10/201572.9373.8572.6873.56615,674
11/9/201573.7073.7972.1773.19629,852
11/6/201573.4774.0172.7373.71708,670
11/5/201572.5873.6872.1873.54654,284
11/4/201573.1173.6472.2372.51618,898
11/3/201571.9073.2371.8472.991,040,121
11/2/201570.8972.6070.5172.201,132,317
10/30/201571.2571.6770.2270.471,555,941
10/29/201570.1472.3568.6671.252,315,588
10/28/201573.0973.7971.9773.741,399,158
10/27/201573.1174.2571.6173.082,003,977
10/26/201576.5576.6972.6573.112,955,204
10/23/201576.1677.2375.3676.481,720,796
10/22/201581.6981.9874.6375.302,583,434
10/21/201582.7483.2081.0382.02531,609
10/20/201580.7482.8980.5982.61851,042
10/19/201580.2381.2879.6980.37753,128
10/16/201580.0880.9279.7580.33562,515
10/15/201579.6080.1078.2580.05563,071
10/14/201580.3581.0879.6079.84460,392
10/13/201580.1381.5079.8580.36567,322
10/12/201578.9680.4578.6380.33440,443
10/9/201578.3179.0677.7678.96676,584
10/8/201577.1978.4976.5978.30790,525
10/7/201576.7878.0775.8077.191,042,283
10/6/201578.6078.7476.3176.74849,587
10/5/201578.0078.6277.1878.461,160,584
10/2/201575.2177.4374.8477.43911,868
10/1/201576.7677.1675.8176.51735,656
9/30/201578.0078.3576.0876.791,273,719
9/29/201578.1878.4976.8577.191,049,186
9/28/201580.9780.9777.0678.291,200,907
9/25/201583.7783.9380.9181.57729,928
9/24/201584.1684.3782.6583.19683,572
9/23/201584.3785.1084.1384.49586,338
9/22/201584.0184.6183.2183.92524,936
9/21/201585.3885.9784.4884.80706,719
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center