$72.57 +0.14 (%) Mednax Inc - New York Stock Exchange, Inc.

Jul. 1, 2016 | 12:44 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MD historical data

Date Open High Low Close Volume
6/30/201671.4072.4371.1972.43718,537
6/29/201670.0171.6969.9371.46391,469
6/28/201668.5569.9868.2369.53549,657
6/27/201669.6269.6267.6568.02592,373
6/24/201669.9871.1969.9269.97703,185
6/23/201672.2172.8372.0672.80586,917
6/22/201670.7272.1670.3571.97743,824
6/21/201670.6871.1270.2070.74750,190
6/20/201669.5770.4569.2570.38453,882
6/17/201669.7370.1368.4468.86842,346
6/16/201668.5069.4067.9069.37443,366
6/15/201669.4869.8869.0769.12416,245
6/14/201668.6669.5768.3469.501,032,053
6/13/201668.7469.4968.2768.66416,645
6/10/201669.4169.5168.5368.87558,532
6/9/201670.1070.2369.7670.02440,791
6/8/201669.7370.5669.7170.15458,348
6/7/201668.3269.8468.0269.78612,492
6/6/201667.6068.4567.1168.30387,126
6/3/201668.3168.3167.1967.50345,501
6/2/201667.9368.4467.6468.31660,172
6/1/201668.1168.1166.9867.99658,089
5/31/201668.2968.6968.0668.45524,681
5/27/201667.6768.3267.6268.08448,069
5/26/201668.0768.4167.5367.59334,453
5/25/201668.5368.8167.9068.05332,058
5/24/201667.4268.2966.7768.25468,722
5/23/201667.1367.5466.9066.93283,334
5/20/201667.3167.5666.7667.17474,031
5/19/201666.5967.1865.9666.87499,213
5/18/201667.3467.6466.4667.07639,794
5/17/201668.3168.8767.3067.46553,632
5/16/201668.5369.2368.2368.55738,298
5/13/201668.7369.6768.2068.62653,579
5/12/201669.1769.4668.1068.69641,070
5/11/201669.9970.2169.0869.13326,752
5/10/201669.6470.2569.4169.95381,720
5/9/201669.4770.1369.3969.65493,187
5/6/201669.1469.6368.9069.33630,410
5/5/201668.9169.3768.1669.25546,819
5/4/201669.9270.4868.8569.09819,230
5/3/201669.5370.2769.4870.08839,460
5/2/201671.6671.9969.9070.101,046,294
4/29/201670.6272.0270.3471.29938,426
4/28/201671.1271.8769.8170.751,709,116
4/27/201671.9672.9471.9372.94903,516
4/26/201672.4572.8671.8471.99546,669
4/25/201672.1573.6871.7672.20772,415
4/22/201671.7772.4771.6272.15464,909
4/21/201670.4473.2570.0771.891,012,535
4/20/201668.6470.6568.1770.28555,829
4/19/201669.2169.7568.0068.64917,251
4/18/201669.0869.5068.7869.34471,617
4/15/201668.0069.3967.6169.25770,450
4/14/201667.2668.3966.9367.89552,030
4/13/201666.8167.9266.5167.27976,825
4/12/201664.1867.3364.1566.631,329,706
4/11/201663.8564.5963.4364.21817,548
4/8/201663.8064.0363.1363.77684,024
4/7/201663.5963.9562.9463.46606,631
4/6/201662.1263.8862.0563.88685,783
4/5/201662.8162.9461.8761.97855,645
4/4/201664.5964.6163.1063.18850,540
4/1/201664.1564.5963.1664.54833,257
3/31/201665.1665.5764.2064.621,184,952
3/30/201665.3565.5864.5765.34535,746
3/29/201664.9865.2964.2865.16950,751
3/28/201664.4265.1663.7964.93802,435
3/24/201664.4965.0563.7764.27761,982
3/23/201664.4865.2164.1664.91909,751
3/22/201663.7664.6163.5864.40701,844
3/21/201663.1864.2862.9564.20644,018
3/18/201661.9564.6061.9563.401,071,367
3/17/201662.9263.2661.4462.121,350,919
3/16/201662.4563.5962.4263.06833,088
3/15/201663.4863.8561.8062.54911,194
3/14/201665.0765.5263.5263.55933,200
3/11/201664.1465.7063.7965.051,585,589
3/10/201665.3565.8663.2263.72703,523
3/9/201665.3165.9064.3464.92600,106
3/8/201666.2266.3764.6465.11525,709
3/7/201666.3166.7163.4066.351,548,333
3/4/201668.7668.7867.4767.98694,181
3/3/201667.1968.7767.0268.76438,123
3/2/201667.5468.5666.8367.33519,980
3/1/201667.3568.2666.9167.70433,774
2/29/201668.2468.2566.9667.04576,485
2/26/201667.0468.3166.3268.08515,214
2/25/201666.7667.5366.5467.03418,126
2/24/201666.2866.7665.2066.51467,921
2/23/201667.2367.9966.3366.60482,385
2/22/201666.4168.0466.2467.301,121,089
2/19/201664.9366.0564.4165.88473,001
2/18/201665.0066.2864.3264.94813,727
2/17/201665.1565.3664.2164.81986,778
2/16/201663.3965.1762.7664.97940,111
2/12/201665.2565.4062.9463.421,311,394
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center