$71.62 -0.16 (%) Mednax Inc - NYSE

Feb. 26, 2015 | 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
2/26/201571.7772.2971.2571.62536,263
2/25/201571.4972.0371.0071.78441,546
2/24/201571.8372.3971.2671.39497,992
2/23/201571.4372.3771.4071.97635,989
2/20/201570.6971.5570.2371.47456,426
2/19/201571.0471.2570.5970.92506,129
2/18/201570.7471.5470.6571.25488,757
2/17/201571.0671.1570.4270.91665,777
2/13/201571.1971.7570.8571.32319,903
2/12/201571.5971.8670.9971.38252,511
2/11/201570.5671.4970.5371.24355,525
2/10/201570.0270.7069.6770.60540,950
2/9/201570.1970.4669.4369.66548,440
2/6/201569.8071.3769.6770.48862,303
2/5/201568.7869.6268.5369.08502,873
2/4/201568.3368.9068.1268.54502,699
2/3/201567.9368.6867.6568.48589,919
2/2/201568.2868.8067.3867.981,235,433
1/30/201568.8269.2067.5867.89724,278
1/29/201565.2569.2064.8068.841,643,316
1/28/201565.2965.4964.3364.53499,512
1/27/201564.7465.2464.5465.11424,937
1/26/201565.4765.4764.5765.19638,781
1/23/201565.5965.8165.3565.53342,169
1/22/201565.4765.7664.6665.64868,377
1/21/201564.6665.4064.1265.20304,104
1/20/201565.6465.9864.3364.91433,850
1/16/201564.5165.3864.2265.26482,193
1/15/201565.2465.5364.6064.67467,387
1/14/201565.0165.6764.5065.31454,257
1/13/201566.0066.2465.0165.53360,564
1/12/201565.6966.0765.0365.35346,601
1/9/201566.2566.2565.6465.71441,237
1/8/201566.0666.4165.8266.021,016,694
1/7/201565.1965.9564.8165.70475,070
1/6/201565.7066.2064.4264.86609,135
1/5/201565.8466.5365.4865.70556,816
1/2/201566.1566.9565.5066.08345,913
12/31/201466.7667.0966.0866.11388,135
12/30/201466.3467.4666.3466.72556,566
12/29/201466.5266.9666.0966.42394,267
12/26/201467.0767.3066.6266.69304,076
12/24/201466.6567.2066.5966.81143,798
12/23/201467.4567.6466.5266.64515,559
12/22/201466.9667.4066.9167.20566,004
12/19/201466.8867.4066.4667.041,032,510
12/18/201466.6366.9466.1166.91394,956
12/17/201465.2466.4465.1766.07916,211
12/16/201464.6565.8464.5165.25859,528
12/15/201465.8766.2564.1864.95602,937
12/12/201464.6465.4064.4864.66720,513
12/11/201464.7165.4664.1665.18740,980
12/10/201465.3565.5664.2864.36800,365
12/9/201464.3065.5663.9165.48792,411
12/8/201466.0266.6665.3765.52658,228
12/5/201465.7766.5265.6466.24441,330
12/4/201466.1766.3665.3865.66977,126
12/3/201465.2866.3365.0366.15679,963
12/2/201465.2665.4564.9265.18403,040
12/1/201465.3565.8364.7565.12532,328
11/28/201464.8666.0564.7265.46347,182
11/26/201463.8464.8863.8464.70442,400
11/25/201464.6864.8963.7663.90987,651
11/24/201464.0164.7464.0164.53646,984
11/21/201464.6164.8963.6763.91719,149
11/20/201463.6964.3163.3964.24415,953
11/19/201464.3164.4263.3763.80716,210
11/18/201464.3665.3164.1464.48845,071
11/17/201463.0064.9062.6364.381,018,486
11/14/201462.5062.8762.2462.80755,999
11/13/201462.3662.7262.0962.33506,093
11/12/201462.1362.5061.6662.42454,487
11/11/201462.4062.6362.1362.40646,750
11/10/201462.3362.4361.8362.38620,856
11/7/201462.4562.5561.7662.18782,583
11/6/201462.5562.9362.3662.61710,105
11/5/201462.8563.0062.3762.63681,473
11/4/201462.3062.6061.9762.48725,512
11/3/201462.5062.6761.9362.321,167,774
10/31/201462.3962.8261.6862.43938,267
10/30/201457.9562.8856.6661.501,677,409
10/29/201456.7557.2156.4356.66869,706
10/28/201455.8156.6555.5956.60507,713
10/27/201455.7655.9355.3755.79448,907
10/24/201455.6255.9555.2555.87349,031
10/23/201455.7855.8755.1055.47671,820
10/22/201455.3355.4654.9355.27791,876
10/21/201453.3055.4453.3055.23621,805
10/20/201452.8553.0752.4353.04600,364
10/17/201452.5952.9552.3052.84482,966
10/16/201451.3252.2750.9752.11909,997
10/15/201450.5752.1349.8251.791,006,828
10/14/201452.3452.6351.1251.25575,916
10/13/201451.9752.8151.8452.14580,778
10/10/201452.0652.7751.9051.941,120,973
10/9/201452.6053.2552.0052.13957,887
10/8/201452.7353.1152.2452.60838,883
10/7/201453.2453.6052.6252.76694,878
10/6/201453.9954.1953.2253.55464,569
10/3/201453.8753.9653.3853.84567,169
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center