$75.06 +0.95 (%) Mednax Inc - NYSE

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MD historical data

Date Open High Low Close Volume
7/1/201574.7075.3874.2875.06642,935
6/30/201574.5174.9373.9574.11629,743
6/29/201575.0775.4874.0274.08820,588
6/26/201575.3675.6374.9175.07859,885
6/25/201574.7475.4374.4875.22934,365
6/24/201573.4574.8373.4574.23828,576
6/23/201573.7674.3473.3473.74500,823
6/22/201573.9173.9373.1773.67424,236
6/19/201572.8773.5572.4273.191,037,105
6/18/201572.0673.2272.0672.87384,361
6/17/201572.5172.7671.7172.07297,357
6/16/201571.7872.5871.4572.27562,263
6/15/201571.6971.9770.6571.70765,514
6/12/201571.6172.1071.2572.01725,742
6/11/201570.9571.9570.7571.88654,966
6/10/201570.8771.5570.5470.87442,359
6/9/201570.1170.7970.1170.50666,966
6/8/201570.3570.6270.0270.18381,555
6/5/201569.8470.8069.2770.55389,550
6/4/201570.3070.5869.9170.15475,447
6/3/201570.8870.8869.3070.64605,225
6/2/201570.1570.9669.9770.47388,882
6/1/201571.1671.4470.0070.21875,759
5/29/201570.7971.9470.1771.181,069,026
5/28/201570.6971.2670.5070.86353,013
5/27/201570.6871.3270.2470.65488,453
5/26/201571.1071.3969.6770.30510,596
5/22/201571.2672.1570.7971.37372,243
5/21/201571.0071.4970.7471.09293,582
5/20/201571.1771.7370.9471.15343,795
5/19/201571.6071.6971.0371.07472,331
5/18/201570.5471.5570.5371.47375,713
5/15/201570.6170.9570.1870.40461,163
5/14/201570.0270.6169.6570.40521,317
5/13/201570.5170.5568.3169.621,666,408
5/12/201571.0071.4070.3470.38732,515
5/11/201570.6971.0070.3270.71608,628
5/8/201570.8471.4570.6070.69480,766
5/7/201570.3270.9670.1670.33434,600
5/6/201571.2071.4470.2470.43649,115
5/5/201571.7572.1571.0971.22518,070
5/4/201571.5672.4471.5572.05529,604
5/1/201571.2271.9171.0271.60601,503
4/30/201571.3271.3269.5170.781,227,428
4/29/201572.8772.8771.7172.50729,888
4/28/201572.6473.2971.9372.88388,129
4/27/201573.1773.9372.4572.83497,674
4/24/201573.3773.7073.1373.41468,065
4/23/201572.9273.3172.9073.06471,699
4/22/201572.8473.3872.1673.00482,199
4/21/201573.4673.7272.6872.88374,308
4/20/201573.0273.3672.4873.10197,496
4/17/201573.0773.4272.3372.67362,059
4/16/201573.2874.0373.0073.34369,907
4/15/201573.5573.8473.0873.26361,506
4/14/201573.4773.6972.8973.14211,514
4/13/201573.3374.4973.2373.30229,731
4/10/201573.3173.5972.8173.36405,247
4/9/201573.1873.5872.8773.16236,164
4/8/201572.1373.0772.1373.03348,613
4/7/201572.7673.4472.0572.11329,279
4/6/201571.5072.7371.5072.60554,351
4/2/201571.3672.2671.3671.88360,311
4/1/201572.6173.3371.2171.48562,996
3/31/201572.5373.3872.2172.51576,377
3/30/201572.4573.0672.2572.61358,795
3/27/201571.9372.5071.6572.11268,128
3/26/201571.6772.3771.3271.98429,051
3/25/201572.6773.4272.0972.09579,880
3/24/201572.9773.3672.5972.75640,033
3/23/201572.7074.1872.7073.12874,342
3/20/201572.2873.1471.8072.461,678,443
3/19/201572.0672.7571.7972.14836,836
3/18/201572.3772.4771.3472.06886,987
3/17/201572.9573.1071.9772.64620,151
3/16/201574.1074.5773.1873.30727,498
3/13/201573.7074.2973.1973.72564,097
3/12/201572.4874.1372.4873.66744,032
3/11/201571.0371.7770.4571.62576,570
3/10/201570.6871.1769.9370.85556,998
3/9/201571.0771.4270.5771.24393,954
3/6/201571.3272.0970.9971.14418,702
3/5/201571.3171.6370.9771.50400,045
3/4/201570.2371.3269.7371.11720,922
3/3/201570.9771.4070.2070.57478,501
3/2/201571.3271.8071.0371.23639,563
2/27/201571.7471.8671.4671.47387,985
2/26/201571.7772.2971.2571.62536,263
2/25/201571.4972.0371.0071.78441,546
2/24/201571.8372.3971.2671.39497,992
2/23/201571.4372.3771.4071.97635,989
2/20/201570.6971.5570.2371.47456,426
2/19/201571.0471.2570.5970.92506,129
2/18/201570.7471.5470.6571.25488,757
2/17/201571.0671.1570.4270.91665,777
2/13/201571.1971.7570.8571.32319,903
2/12/201571.5971.8670.9971.38252,511
2/11/201570.5671.4970.5371.24355,525
2/10/201570.0270.7069.6770.60540,950
2/9/201570.1970.4669.4369.66548,440
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!