$63.91 -0.33 (%) Mednax Inc - NYSE

Nov. 21, 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
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
11/12/2013108.80109.71108.14109.61263,179
11/11/2013108.31109.05107.02108.87191,205
11/8/2013107.20108.08106.69107.44197,040
11/7/2013108.00109.29106.69106.88416,707
11/6/2013108.87109.29107.72107.80225,139
11/5/2013108.94109.19107.73108.76238,390
11/4/2013108.29109.68107.39109.58205,585
11/1/2013107.50108.75107.03108.30325,759
10/31/2013106.22109.95106.22109.02477,971
10/30/2013106.55107.42105.36105.75318,454
10/29/2013105.30106.65105.19106.64289,575
10/28/2013106.12106.12105.10105.44299,858
10/25/2013105.39106.13104.97105.94236,797
10/24/2013107.39107.74104.95105.05283,845
10/23/2013107.56107.63106.07106.96148,275
10/22/2013108.13108.37107.01107.79213,033
10/21/2013107.22108.00106.82107.73203,378
10/18/2013106.74107.87105.85107.23231,401
10/17/2013106.21106.88106.15106.64162,781
10/16/2013105.38106.75105.14106.46237,475
10/15/2013104.71105.33103.76104.81350,048
10/14/2013104.10105.27103.45105.21161,731
10/11/2013103.10104.68103.10104.33205,838
10/10/2013101.62103.07101.37103.06196,177
10/9/2013100.53101.2399.72100.85259,253
10/8/2013101.00101.32100.27100.42162,571
10/7/2013100.87101.75100.22101.00117,978
10/4/2013101.38102.68101.14101.74185,419
10/3/2013101.49102.06100.75101.39208,134
10/2/2013100.92101.4799.65101.43152,952
10/1/2013100.67102.16100.48101.42380,146
9/30/201398.99100.7198.41100.40202,645
9/27/201399.6599.9899.0699.82140,089
9/26/201399.79100.5199.10100.04129,507
9/25/201399.8899.9798.9499.44171,393
9/24/2013100.21100.8999.5399.66143,763
9/23/2013100.91101.2199.86100.17175,510
9/20/2013101.11101.63100.60101.13332,425
9/19/2013102.04102.97100.86100.92104,473
9/18/2013102.57102.80100.68102.05191,107
9/17/2013101.36102.84101.25102.80139,294
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center