$65.78 +0.67 (%) Mednax Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MD historical data

Date Open High Low Close Volume
9/27/201665.1365.3864.7565.11612,634
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
7/13/201676.2376.9675.7476.12329,684
7/12/201676.5876.8676.1176.29385,038
7/11/201676.0576.8476.0576.11394,357
7/8/201674.2276.2674.2275.98898,814
7/7/201673.2374.0673.0973.71379,458
7/6/201672.4873.2672.3873.21631,344
7/5/201672.3672.7671.9772.66476,516
7/1/201672.2873.0672.0072.80452,401
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center