$64.88 -0.09 (%) Mednax Inc - New York Stock Exchange, Inc.

Aug. 23, 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
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
12/9/201571.1972.9770.9671.01974,872
12/8/201570.3671.9969.7071.48944,725
12/7/201571.0471.3970.0070.36622,934
12/4/201570.5471.3670.4471.20637,726
12/3/201571.7572.3470.0670.29751,763
12/2/201572.3272.5671.5571.68832,837
12/1/201571.8172.3571.3772.221,197,226
11/30/201573.8374.0971.3771.374,578,127
11/27/201573.9174.4473.2673.57463,486
11/25/201574.5774.8373.6773.75521,234
11/24/201574.4574.9773.5274.48964,632
11/23/201573.2375.8673.2374.971,230,860
11/20/201573.1373.3771.8973.06851,268
11/19/201572.9473.2072.0873.091,044,452
11/18/201572.2473.1272.1472.51690,873
11/17/201571.1072.4571.1071.82669,630
11/16/201570.8971.5870.3270.93751,066
11/13/201569.5571.7269.0070.891,322,600
11/12/201570.9271.1369.5069.55876,965
11/11/201573.5673.9570.9071.101,021,014
11/10/201572.9373.8572.6873.56615,674
11/9/201573.7073.7972.1773.19629,852
11/6/201573.4774.0172.7373.71708,670
Trading Center