$66.91 0.00 (%) Mednax Inc - NYSE

Dec. 18, 2014 | 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
12/18/201466.6366.9466.1166.91394,956
12/17/201465.2466.4465.1766.07916,211
12/16/201464.6565.8464.5165.25859,528
12/15/201465.8766.2564.1864.95602,937
12/12/201464.6465.4064.4864.66720,513
12/11/201464.7165.4664.1665.18740,980
12/10/201465.3565.5664.2864.36800,365
12/9/201464.3065.5663.9165.48792,411
12/8/201466.0266.6665.3765.52658,228
12/5/201465.7766.5265.6466.24441,330
12/4/201466.1766.3665.3865.66977,126
12/3/201465.2866.3365.0366.15679,963
12/2/201465.2665.4564.9265.18403,040
12/1/201465.3565.8364.7565.12532,328
11/28/201464.8666.0564.7265.46347,182
11/26/201463.8464.8863.8464.70442,400
11/25/201464.6864.8963.7663.90987,651
11/24/201464.0164.7464.0164.53646,984
11/21/201464.6164.8963.6763.91719,149
11/20/201463.6964.3163.3964.24415,953
11/19/201464.3164.4263.3763.80716,210
11/18/201464.3665.3164.1464.48845,071
11/17/201463.0064.9062.6364.381,018,486
11/14/201462.5062.8762.2462.80755,999
11/13/201462.3662.7262.0962.33506,093
11/12/201462.1362.5061.6662.42454,487
11/11/201462.4062.6362.1362.40646,750
11/10/201462.3362.4361.8362.38620,856
11/7/201462.4562.5561.7662.18782,583
11/6/201462.5562.9362.3662.61710,105
11/5/201462.8563.0062.3762.63681,473
11/4/201462.3062.6061.9762.48725,512
11/3/201462.5062.6761.9362.321,167,774
10/31/201462.3962.8261.6862.43938,267
10/30/201457.9562.8856.6661.501,677,409
10/29/201456.7557.2156.4356.66869,706
10/28/201455.8156.6555.5956.60507,713
10/27/201455.7655.9355.3755.79448,907
10/24/201455.6255.9555.2555.87349,031
10/23/201455.7855.8755.1055.47671,820
10/22/201455.3355.4654.9355.27791,876
10/21/201453.3055.4453.3055.23621,805
10/20/201452.8553.0752.4353.04600,364
10/17/201452.5952.9552.3052.84482,966
10/16/201451.3252.2750.9752.11909,997
10/15/201450.5752.1349.8251.791,006,828
10/14/201452.3452.6351.1251.25575,916
10/13/201451.9752.8151.8452.14580,778
10/10/201452.0652.7751.9051.941,120,973
10/9/201452.6053.2552.0052.13957,887
10/8/201452.7353.1152.2452.60838,883
10/7/201453.2453.6052.6252.76694,878
10/6/201453.9954.1953.2253.55464,569
10/3/201453.8753.9653.3853.84567,169
10/2/201453.7654.1453.0953.67444,458
10/1/201454.7054.7953.6853.69988,102
9/30/201455.3555.3554.6554.82575,643
9/29/201454.4755.3154.4755.25607,883
9/26/201454.6054.9854.4154.86595,248
9/25/201454.5155.0054.1754.49782,663
9/24/201454.8655.0354.3754.701,093,042
9/23/201455.1855.4254.9555.01886,866
9/22/201455.3055.5655.0455.31708,107
9/19/201455.5655.6755.0955.471,223,805
9/18/201454.6855.5854.4755.22942,590
9/17/201454.9955.1654.1654.47353,691
9/16/201454.8455.4854.8055.05623,200
9/15/201455.7555.8255.1455.26442,489
9/12/201456.0756.0755.3055.56286,067
9/11/201456.0256.3255.8455.99489,021
9/10/201456.5556.6356.1256.29469,332
9/9/201456.8257.2756.5256.56364,436
9/8/201456.3256.9056.1956.85348,170
9/5/201456.7857.1356.2256.42480,826
9/4/201457.2457.7156.7456.96710,987
9/3/201457.4357.5457.0857.25323,697
9/2/201457.2157.2856.8157.19418,527
8/29/201456.8057.4856.6557.25290,875
8/28/201457.1557.4056.5656.64276,590
8/27/201457.0657.5557.0157.24281,245
8/26/201456.9757.2556.6757.07526,790
8/25/201457.0057.1556.6156.93294,745
8/22/201456.9056.9756.2756.77314,884
8/21/201456.2756.8556.0756.83483,982
8/20/201456.8157.0756.3356.35601,040
8/19/201456.5557.0656.5057.03386,829
8/18/201456.0956.7456.0356.55401,715
8/15/201456.5756.5755.5255.91420,072
8/14/201456.2456.5855.4556.32361,460
8/13/201455.8356.4355.7156.21345,894
8/12/201455.6755.8155.4655.63306,849
8/11/201455.8956.3755.4855.59547,403
8/8/201455.4356.0355.3055.82301,966
8/7/201456.2256.2355.3755.51382,755
8/6/201456.7157.1256.0456.07526,628
8/5/201456.3257.2556.2256.99786,806
8/4/201457.3857.4155.8656.621,057,625
8/1/201459.0259.0757.1357.331,120,584
7/31/201457.6259.6657.5559.181,411,444
7/30/201458.6860.0858.2560.001,641,298
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center