$81.57 +0.02 (%) Mednax Inc - NYSE

Aug. 28, 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
4/8/201572.1373.0772.1373.03348,613
4/7/201572.7673.4472.0572.11329,279
4/6/201571.5072.7371.5072.60554,351
4/2/201571.3672.2671.3671.88360,311
4/1/201572.6173.3371.2171.48562,996
3/31/201572.5373.3872.2172.51576,377
3/30/201572.4573.0672.2572.61358,795
3/27/201571.9372.5071.6572.11268,128
3/26/201571.6772.3771.3271.98429,051
3/25/201572.6773.4272.0972.09579,880
3/24/201572.9773.3672.5972.75640,033
3/23/201572.7074.1872.7073.12874,342
3/20/201572.2873.1471.8072.461,678,443
3/19/201572.0672.7571.7972.14836,836
3/18/201572.3772.4771.3472.06886,987
3/17/201572.9573.1071.9772.64620,151
3/16/201574.1074.5773.1873.30727,498
3/13/201573.7074.2973.1973.72564,097
3/12/201572.4874.1372.4873.66744,032
3/11/201571.0371.7770.4571.62576,570
3/10/201570.6871.1769.9370.85556,998
3/9/201571.0771.4270.5771.24393,954
3/6/201571.3272.0970.9971.14418,702
3/5/201571.3171.6370.9771.50400,045
3/4/201570.2371.3269.7371.11720,922
3/3/201570.9771.4070.2070.57478,501
3/2/201571.3271.8071.0371.23639,563
2/27/201571.7471.8671.4671.47387,985
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
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!