$65.11 +0.10 (%) Mednax Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
5/4/201669.9270.4868.8569.09819,230
5/3/201669.5370.2769.4870.08839,460
5/2/201671.6671.9969.9070.101,046,294
4/29/201670.6272.0270.3471.29938,426
4/28/201671.1271.8769.8170.751,709,116
4/27/201671.9672.9471.9372.94903,516
4/26/201672.4572.8671.8471.99546,669
4/25/201672.1573.6871.7672.20772,415
4/22/201671.7772.4771.6272.15464,909
4/21/201670.4473.2570.0771.891,012,535
4/20/201668.6470.6568.1770.28555,829
4/19/201669.2169.7568.0068.64917,251
4/18/201669.0869.5068.7869.34471,617
4/15/201668.0069.3967.6169.25770,450
4/14/201667.2668.3966.9367.89552,030
4/13/201666.8167.9266.5167.27976,825
4/12/201664.1867.3364.1566.631,329,706
4/11/201663.8564.5963.4364.21817,548
4/8/201663.8064.0363.1363.77684,024
4/7/201663.5963.9562.9463.46606,631
4/6/201662.1263.8862.0563.88685,783
4/5/201662.8162.9461.8761.97855,645
4/4/201664.5964.6163.1063.18850,540
4/1/201664.1564.5963.1664.54833,257
3/31/201665.1665.5764.2064.621,184,952
3/30/201665.3565.5864.5765.34535,746
3/29/201664.9865.2964.2865.16950,751
3/28/201664.4265.1663.7964.93802,435
3/24/201664.4965.0563.7764.27761,982
3/23/201664.4865.2164.1664.91909,751
3/22/201663.7664.6163.5864.40701,844
3/21/201663.1864.2862.9564.20644,018
3/18/201661.9564.6061.9563.401,071,367
3/17/201662.9263.2661.4462.121,350,919
3/16/201662.4563.5962.4263.06833,088
3/15/201663.4863.8561.8062.54911,194
3/14/201665.0765.5263.5263.55933,200
3/11/201664.1465.7063.7965.051,585,589
3/10/201665.3565.8663.2263.72703,523
3/9/201665.3165.9064.3464.92600,106
3/8/201666.2266.3764.6465.11525,709
3/7/201666.3166.7163.4066.351,548,333
3/4/201668.7668.7867.4767.98694,181
3/3/201667.1968.7767.0268.76438,123
3/2/201667.5468.5666.8367.33519,980
3/1/201667.3568.2666.9167.70433,774
2/29/201668.2468.2566.9667.04576,485
2/26/201667.0468.3166.3268.08515,214
2/25/201666.7667.5366.5467.03418,126
2/24/201666.2866.7665.2066.51467,921
2/23/201667.2367.9966.3366.60482,385
2/22/201666.4168.0466.2467.301,121,089
2/19/201664.9366.0564.4165.88473,001
2/18/201665.0066.2864.3264.94813,727
2/17/201665.1565.3664.2164.81986,778
2/16/201663.3965.1762.7664.97940,111
2/12/201665.2565.4062.9463.421,311,394
2/11/201665.9766.4164.9265.09555,229
2/10/201666.0468.3663.0067.02970,447
2/9/201663.8966.4363.8965.981,195,084
2/8/201664.0165.0262.7964.651,407,537
2/5/201663.3865.1163.3864.821,451,522
2/4/201661.9065.3561.4063.932,479,864
2/3/201668.4268.7264.9067.011,621,704
2/2/201668.8869.4067.9468.07689,799
2/1/201669.1169.8168.5769.54777,942
1/29/201667.1169.4666.9069.461,028,284
1/28/201669.2569.2965.9066.93882,391
1/27/201669.4569.9668.4968.86856,290
1/26/201668.6769.6968.0169.47472,191
1/25/201668.3469.3168.2268.54438,921
1/22/201668.1268.6667.6268.43759,276
1/21/201667.4868.1166.4967.48928,175
1/20/201666.2868.0864.8867.501,071,673
1/19/201666.8467.7166.2867.03803,827
1/15/201665.6366.3464.1866.281,128,122
1/14/201666.3967.1965.7266.80706,947
1/13/201667.8368.2265.4966.381,103,595
1/12/201667.6068.6266.8267.74729,086
1/11/201668.5169.2366.6267.19789,568
1/8/201668.3269.2168.0168.21769,390
1/7/201668.1968.5467.4567.961,081,502
1/6/201669.1070.3768.6969.251,709,683
1/5/201671.1071.2669.1869.81955,276
1/4/201670.5971.2469.8071.051,054,948
12/31/201571.9872.6771.5871.66618,415
12/30/201572.7173.3572.0672.10323,207
12/29/201572.6673.4672.5373.04288,331
12/28/201572.5772.9171.6772.28405,431
12/24/201572.9473.3772.6672.91174,148
12/23/201572.5073.3072.0773.21350,361
12/22/201572.1072.5070.9272.14735,888
12/21/201571.6772.1071.1772.07363,112
12/18/201572.5072.9471.3871.40877,868
12/17/201572.5773.6172.4372.84980,793
12/16/201571.2872.6170.8072.53826,912
12/15/201570.4971.1169.5770.721,118,249
12/14/201570.9971.7969.2769.97688,666
12/11/201571.1171.9270.9571.06706,650
12/10/201570.9472.0470.9471.80699,590
Trading Center