Mednax Inc $58.48

up +0.30


29/7/2014 10:00 AM  |  NYSE : MD  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MD historical data

Date Open High Low Close Volume
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
5/7/201457.5557.7256.5357.20685,060
5/6/201457.4057.9957.3357.54733,185
5/5/201457.4057.7857.2157.39523,311
5/2/201458.4458.4457.3657.80631,117
5/1/201459.0059.0057.5058.37937,950
4/30/201459.1359.3358.6159.25632,049
4/29/201459.4559.6558.9359.07498,409
4/28/201459.0659.4558.3059.15585,190
4/25/201459.1959.4958.7258.93616,939
4/24/201460.0060.1159.3259.38613,335
4/23/201460.3460.5859.9860.00465,832
4/22/201460.8060.8460.3460.37349,230
4/21/201460.5160.8560.1860.65295,708
4/17/201460.1360.7059.6460.45460,041
4/16/201460.6860.8659.8660.44368,615
4/15/201460.2260.5058.3659.97467,012
4/14/201460.1360.4159.3559.99561,482
4/11/201460.4661.1359.6459.76433,954
4/10/201461.9761.9760.3160.79934,697
4/9/201461.8262.3161.3362.00413,146
4/8/201461.3562.0560.8461.83451,277
4/7/201462.4462.7761.2261.33546,503
4/4/201464.2864.4662.1762.62766,516
4/3/201464.1164.4363.3963.981,125,717
4/2/201464.1264.4463.6563.87989,774
4/1/201463.7764.5163.4164.002,281,458
3/31/201461.9462.3261.6261.98558,817
3/28/201461.9562.4561.3461.45640,820
3/27/201462.8362.8361.7361.75475,041
3/26/201463.6563.7362.6562.77499,859
3/25/201462.8263.9362.6963.20811,443
3/24/201462.8862.9161.8662.59817,799
3/21/201463.0363.2362.6062.72929,130
3/20/201462.7963.2462.6762.75250,795
3/19/201463.0163.5162.7562.92300,334
3/18/201462.3463.2262.3463.12733,956
3/17/201462.0662.8061.9462.29442,182
3/14/201460.8761.8260.5161.81506,313
3/13/201462.0862.1560.9661.05369,742
3/12/201462.3362.8661.7161.82677,253
3/11/201462.5762.9462.2862.55565,630
3/10/201462.0862.5161.7362.49436,425
3/7/201461.9362.2561.6562.01420,641
3/6/201461.6162.1661.6161.82495,797
Trading Center