$65.46 -0.03 (%) Mednax Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/201665.6066.8165.2665.46486,314
12/1/201665.6066.3565.1065.49546,895
11/30/201666.0766.4765.4465.47566,378
11/29/201665.6166.1665.3166.01479,673
11/28/201665.7465.9265.0465.33747,691
11/25/201664.9966.0464.7565.82257,780
11/23/201663.4464.7263.4464.67319,104
11/22/201664.7164.8963.3263.92605,955
11/21/201663.8764.6363.7164.58503,453
11/18/201664.4464.5363.5663.88343,949
11/17/201663.1864.9263.1164.37603,458
11/16/201662.6763.3662.3063.05806,286
11/15/201663.2563.4762.3462.70665,783
11/14/201661.7963.2261.7962.98538,928
11/11/201661.6361.7760.8461.56616,070
11/10/201662.0862.6160.9661.65791,675
11/9/201660.8561.7559.7561.631,744,192
11/8/201661.0063.3660.9863.151,124,942
11/7/201661.1062.0060.7761.16998,393
11/4/201660.9561.3960.3460.38813,685
11/3/201661.9462.5860.6760.84898,893
11/2/201660.4662.3560.4662.05644,692
11/1/201661.6161.6160.5960.931,113,089
10/31/201660.9661.6760.4561.251,157,276
10/28/201660.7561.7060.7460.89776,927
10/27/201661.1562.7159.3660.901,989,156
10/26/201665.0166.1064.5265.00912,435
10/25/201666.6066.7565.3465.43703,785
10/24/201667.1667.1666.6466.80306,423
10/21/201666.8767.4265.9266.51402,554
10/20/201667.0867.5166.7466.96355,769
10/19/201667.1867.2966.2467.02172,949
10/18/201666.0367.1865.8766.98242,298
10/17/201665.5765.9565.1965.60312,294
10/14/201666.4666.7965.2665.51482,563
10/13/201665.8466.4365.5266.16395,466
10/12/201665.7366.4065.5366.18335,769
10/11/201666.7667.1765.3865.66231,565
10/10/201666.2867.3866.2867.02312,207
10/7/201666.9567.1465.4866.12692,755
10/6/201666.7366.9766.2866.90570,692
10/5/201666.2667.2466.2366.92626,822
10/4/201665.5766.0465.1165.77597,334
10/3/201665.9666.2365.3665.89340,636
9/30/201666.0066.4965.4166.25531,284
9/29/201666.0066.5765.6565.93439,492
9/28/201665.1466.2365.1165.99573,726
9/27/201665.1365.3864.7565.11612,634
9/26/201664.8965.7364.5365.01889,885
9/23/201665.9966.4464.9464.94341,806
9/22/201665.4766.1465.3565.93336,058
9/21/201664.6165.3664.4765.29448,520
9/20/201665.0565.0564.4964.50450,368
9/19/201665.4365.6764.4864.72608,614
9/16/201665.0865.4564.6365.061,023,741
9/15/201664.8565.6564.2465.26681,169
9/14/201666.8366.8364.8765.05565,960
9/13/201666.3966.8466.1166.60524,638
9/12/201665.6467.0865.3766.99324,602
9/9/201666.7266.8765.8965.89472,629
9/8/201667.0967.6167.0467.29512,634
9/7/201666.8767.7666.7667.15989,934
9/6/201666.4067.0365.8966.89674,785
9/2/201664.8766.7264.4466.57789,392
9/1/201665.5965.7463.7464.48547,880
8/31/201665.9166.0565.1365.77712,545
8/30/201665.1066.4065.1065.89914,128
8/29/201662.8965.2062.6365.181,138,543
8/26/201663.6664.0462.6462.73886,316
8/25/201664.3664.4663.5063.53860,020
8/24/201665.1365.3564.2764.62998,770
8/23/201665.0865.6664.6164.88423,707
8/22/201664.4265.0164.2164.97350,311
8/19/201664.1764.8363.5664.59464,691
8/18/201664.2364.9764.2364.60536,085
8/17/201665.6265.6763.5264.24799,271
8/16/201666.3166.6965.5665.86482,345
8/15/201665.8966.4265.8966.29423,291
8/12/201665.5365.8965.5365.75502,311
8/11/201664.6765.8264.2565.70531,860
8/10/201665.5265.8264.3564.62401,547
8/9/201666.1566.5165.4665.67340,595
8/8/201666.4268.3465.7665.98452,906
8/5/201667.0967.1766.0366.41607,031
8/4/201667.1967.1966.5166.82545,585
8/3/201667.0167.8066.4767.26570,767
8/2/201669.0569.2267.0067.20527,512
8/1/201668.9369.5168.7668.99538,510
7/29/201669.3169.8468.1868.911,143,717
7/28/201671.2872.6367.9369.933,974,715
7/27/201675.0075.8374.8375.35652,275
7/26/201674.9875.4274.7275.31359,348
7/25/201675.6775.8174.8275.18300,771
7/22/201675.9676.0475.2775.91230,642
7/21/201674.9476.0474.8575.82342,242
7/20/201675.0975.2274.6875.12352,193
7/19/201674.9375.5174.2074.68330,873
7/18/201675.1075.4274.6374.88401,187
7/15/201676.2276.5174.8974.98384,074
7/14/201676.3976.9575.4675.96442,346
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center