$55.25 0.00 (%) Mednax Inc - NYSE

Sep. 29, 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
9/29/201454.4755.3154.4755.25604,761
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
7/29/201458.1258.6958.0358.41708,641
7/28/201457.4958.3357.3258.18470,816
7/25/201457.9058.2157.3357.51487,808
7/24/201457.4658.2757.4057.951,025,113
7/23/201458.0858.3157.4957.59813,356
7/22/201458.3058.6157.7457.95889,381
7/21/201458.3958.3957.7058.10504,501
7/18/201458.0258.6557.8558.52466,367
7/17/201457.9758.7657.9057.92843,160
7/16/201457.2758.1457.0858.02985,135
7/15/201456.4057.0056.2656.91413,026
7/14/201456.9957.2356.5456.67586,097
7/11/201457.2857.4356.7056.85394,917
7/10/201457.0057.6456.5257.34355,195
7/9/201457.8457.9557.2457.67515,520
7/8/201458.2258.3957.4757.51515,862
7/7/201458.0458.6457.9358.38909,951
7/3/201458.2258.4057.8458.12636,150
7/2/201458.2258.2957.6558.18317,368
7/1/201458.2858.8258.1558.48886,612
6/30/201458.4558.5957.8858.15531,431
6/27/201457.9158.6757.9158.36583,751
6/26/201458.5558.5557.6658.02506,267
6/25/201458.1658.7957.9558.49303,610
6/24/201458.6058.8258.1458.17312,065
6/23/201458.7759.0458.5458.70316,297
6/20/201458.5058.9458.3358.71965,272
6/19/201458.8959.1658.4458.56455,172
6/18/201459.0459.3358.5158.85374,044
6/17/201458.5359.6158.3359.23659,497
6/16/201458.7059.0458.3558.57455,893
6/13/201458.2058.6957.9658.69419,635
6/12/201458.1558.4557.9358.26534,894
6/11/201458.6858.7957.9758.31687,946
6/10/201458.4858.8158.2158.80342,556
6/9/201458.6458.9158.4058.66589,283
6/6/201458.4358.8558.2658.63461,874
6/5/201457.6658.7257.6658.35326,841
6/4/201457.2457.8957.1357.70211,045
6/3/201456.6957.4456.5857.31410,255
6/2/201457.6857.9056.5556.95702,453
5/30/201457.9858.3257.5557.63379,684
5/29/201457.4258.3457.0358.04469,499
5/28/201456.9857.5056.6157.29568,624
5/27/201457.0457.4156.8356.89461,744
5/23/201456.9957.1456.7656.84496,426
5/22/201456.8057.0856.6256.85340,942
5/21/201456.4557.0156.4356.78359,141
5/20/201457.1957.3356.1656.36504,638
5/19/201457.2957.4556.8857.18571,428
5/16/201457.3857.3856.7057.32322,428
5/15/201456.9657.3056.1357.16736,226
5/14/201457.5057.6357.0157.07277,926
5/13/201457.7757.8157.4257.50679,705
5/12/201457.7557.9757.4957.74381,867
5/9/201457.0457.5056.7457.50562,191
5/8/201457.1758.0956.8457.18410,125
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center