$63.90 0.00 (%) Mednax Inc - NYSE

Nov. 25, 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
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
3/5/201461.6661.6661.1261.50444,063
3/4/201459.9462.2859.7561.67664,314
3/3/201460.6961.1760.3161.05531,002
2/28/201460.2261.1160.2160.82733,103
2/27/201460.3360.6160.1260.15398,548
2/26/201460.3260.8960.0860.35435,359
2/25/201460.7460.7460.0260.29535,638
2/24/201461.5461.6560.5660.71665,277
2/21/201461.3361.4260.3960.42574,964
2/20/201460.3761.3060.2761.29529,148
2/19/201460.0460.8459.8760.21541,002
2/18/201459.3960.3059.2360.29534,389
2/14/201458.6859.3058.4359.30673,751
2/13/201457.8458.8157.8458.70794,059
2/12/201457.4959.4857.2558.141,189,836
Trading Center