Mednax Inc $57.25

up +0.61


29/8/2014 04:07 PM  |  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
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
2/11/201456.3257.5056.3057.49921,051
2/10/201455.3056.5255.0256.30713,233
2/7/201454.9655.3854.6555.30478,360
2/6/201454.5955.1754.2954.79589,654
2/5/201453.8254.6953.3754.45587,197
2/4/201453.6454.0753.1853.92846,003
2/3/201455.6455.6453.4353.471,019,117
1/31/201454.2755.9954.0255.64728,305
1/30/201453.3554.8252.5054.70823,368
1/29/201453.3553.6752.6552.97645,791
1/28/201453.5054.0453.3653.74437,371
1/27/201453.6953.8552.9753.27540,054
1/24/201454.3554.6853.3153.77451,740
1/23/201455.4155.5054.6354.70704,627
1/22/201455.3855.6755.2755.66371,654
1/21/201455.3455.3754.7055.29478,724
1/17/201454.7055.1154.6355.02247,194
1/16/201454.4954.8554.3454.75213,016
1/15/201454.6854.8054.3354.69397,687
1/14/201453.7454.6953.6454.68471,183
1/13/201454.2154.4253.5553.73376,378
1/10/201454.1954.5853.7654.28403,383
1/9/201453.8154.2553.7754.08436,909
1/8/201453.0753.6552.9053.61590,043
1/7/201452.8453.4552.7253.14470,524
1/6/201453.4053.7652.8352.85576,766
1/3/201453.0053.5952.9853.32507,452
1/2/201453.4253.4452.7053.02416,294
12/31/201353.0053.4352.7953.38373,297
12/30/201352.9553.1252.5652.88406,335
12/27/201352.8553.2552.8152.94249,137
12/26/201352.8753.3952.7853.04463,177
12/24/201352.8153.1552.6352.88181,334
12/23/201352.8453.0252.3852.70464,438
12/20/201353.0853.7952.3552.821,161,751
12/19/2013105.58106.16103.77104.65532,925
12/18/2013105.07106.39104.85105.61557,915
12/17/2013108.14108.14105.17105.32480,417
12/16/2013108.75108.86107.67107.96379,776
12/13/2013110.15110.60107.80108.05406,930
12/12/2013108.67109.90108.40109.58280,565
12/11/2013111.27111.94108.46108.57297,008
12/10/2013112.47112.47111.09111.38182,118
12/9/2013112.00112.89111.44112.61240,522
12/6/2013112.68112.88111.87112.06271,893
12/5/2013110.70112.10110.70111.59226,149
12/4/2013110.77110.96109.74110.46150,313
12/3/2013109.88111.06109.45111.00146,168
12/2/2013110.84111.32110.20110.28148,610
11/29/2013110.65111.80109.31110.8069,584
11/27/2013110.63111.05110.09110.61190,006
11/26/2013110.94111.29110.22110.63154,433
11/25/2013111.25111.32110.07110.95431,687
11/22/2013110.87111.35109.85111.10320,238
11/21/2013110.50111.11110.17111.08376,659
11/20/2013108.11110.16107.70110.08414,181
11/19/2013109.92109.92107.61108.13202,745
11/18/2013110.60111.24109.84110.11254,847
11/15/2013110.48110.76109.91110.51267,874
11/14/2013110.53110.94109.89110.47224,593
11/13/2013108.69110.85108.02110.68590,431
Trading Center