Mednax Inc $57.51

down 0.00


25/7/2014 04:04 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
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
9/16/2013102.17102.37101.28101.3696,648
9/13/2013101.48101.95100.93101.54150,808
9/12/2013101.00102.58100.73101.22265,843
9/11/201399.95100.9799.20100.86307,569
9/10/201399.4999.8499.2299.65149,903
9/9/201398.9799.0697.8798.97239,949
9/6/201399.3999.6197.6598.62212,955
9/5/201399.0099.6098.6198.99129,001
9/4/201397.9899.1397.4999.00277,626
9/3/201398.5398.8497.3497.91454,384
8/30/201398.5098.5097.1497.37180,608
8/29/201397.7898.9597.0798.49226,893
8/28/201397.9698.6797.2698.23181,855
8/27/201397.7998.5597.6398.00268,162
8/26/201397.9798.8597.7798.65120,421
8/23/201397.7998.1496.9197.91107,146
8/22/201396.9198.2496.8497.8398,327
8/21/201398.1098.6196.4396.48107,817
8/20/201397.0798.3996.8498.30206,713
8/19/201396.9598.2496.8397.07129,247
8/16/201397.1297.7896.4697.34161,101
8/15/201397.7097.7396.2397.11141,312
8/14/201398.5399.0498.0698.3781,794
8/13/201398.6098.7897.9098.47142,331
8/12/201398.4099.5098.3298.6184,923
8/9/201398.2899.2698.2898.5089,982
8/8/201398.6399.0198.1598.47105,657
8/7/201398.0098.4897.0398.27172,409
8/6/201398.4798.4796.9198.12205,583
8/5/201397.9998.9296.9098.70140,483
8/2/201398.3798.4597.4198.00188,597
8/1/201397.73100.1297.7398.45414,231
7/31/201397.4298.4897.1797.42204,346
7/30/201396.1097.7094.8297.41308,304
7/29/201396.0897.0094.9796.12205,325
7/26/201395.6396.4194.9796.40123,445
7/25/201394.9996.2094.6195.95118,660
7/24/201396.7396.8095.1895.32125,491
7/23/201395.2796.5195.0496.37149,462
7/22/201395.4796.0895.1495.20172,905
7/19/201395.7095.7095.0095.29196,788
7/18/201395.1896.0094.9895.71115,781
7/17/201395.1995.3694.5994.9864,168
7/16/201395.4795.8594.7694.98107,707
7/15/201395.8796.0494.9395.39153,412
7/12/201395.5196.1195.3395.78113,867
7/11/201394.9696.0094.3495.51244,329
7/10/201393.2794.2792.8593.89194,577
7/9/201392.7593.6692.1893.25220,745
7/8/201392.2592.8191.9492.25177,781
7/5/201391.7192.3090.8492.25134,675
7/3/201391.7691.8390.5890.96161,159
7/2/201391.8593.0991.7992.54331,813
7/1/201391.7892.8991.0892.14240,038
6/28/201390.2991.8289.7291.58609,785
6/27/201389.3190.6589.3190.47143,192
6/26/201389.6990.1588.6789.03145,023
6/25/201389.6789.7387.9089.14269,721
6/24/201387.5989.3087.1388.86253,416
6/21/201389.2889.4887.8087.80497,689
6/20/201389.8089.8088.4488.83199,837
6/19/201392.0392.0390.2090.42264,206
6/18/201392.6492.6492.1392.27187,907
6/17/201392.5792.9791.9592.48168,523
6/14/201391.9892.5090.7991.90172,309
6/13/201391.1092.2490.2292.04120,834
6/12/201392.5792.8491.0491.11147,639
6/11/201391.2592.7890.4392.00180,881
6/10/201391.7392.1590.5891.75147,426
6/7/201391.0091.8790.3091.30146,982
6/6/201390.6291.2990.1790.97247,006
6/5/201391.8192.2490.4590.53137,220
6/4/201391.3992.4991.3692.18202,643
6/3/201392.8592.8590.2291.46456,929
5/31/201393.2894.2892.8292.83273,334
5/30/201393.4794.4293.1293.75190,501
5/29/201392.8593.3392.0093.11109,347
5/28/201390.2593.9090.2593.20126,939
5/24/201392.9392.9391.3191.95152,717
5/23/201391.7793.1891.3093.01315,402
5/22/201393.6294.5891.6792.21461,627
5/21/201392.9293.6592.4793.40229,173
5/20/201393.0493.8192.6192.97213,072
5/17/201392.9193.2392.4792.99145,578
Trading Center