$66.25 +0.32 (%) Mednax Inc - New York Stock Exchange, Inc.

Sep. 30, 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
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
11/5/201572.5873.6872.1873.54654,284
11/4/201573.1173.6472.2372.51618,898
11/3/201571.9073.2371.8472.991,040,121
11/2/201570.8972.6070.5172.201,132,317
10/30/201571.2571.6770.2270.471,555,941
10/29/201570.1472.3568.6671.252,315,588
10/28/201573.0973.7971.9773.741,399,158
10/27/201573.1174.2571.6173.082,003,977
10/26/201576.5576.6972.6573.112,955,204
10/23/201576.1677.2375.3676.481,720,796
10/22/201581.6981.9874.6375.302,583,434
10/21/201582.7483.2081.0382.02531,609
10/20/201580.7482.8980.5982.61851,042
10/19/201580.2381.2879.6980.37753,128
10/16/201580.0880.9279.7580.33562,515
10/15/201579.6080.1078.2580.05563,071
10/14/201580.3581.0879.6079.84460,392
10/13/201580.1381.5079.8580.36567,322
10/12/201578.9680.4578.6380.33440,443
10/9/201578.3179.0677.7678.96676,584
10/8/201577.1978.4976.5978.30790,525
10/7/201576.7878.0775.8077.191,042,283
10/6/201578.6078.7476.3176.74849,587
10/5/201578.0078.6277.1878.461,160,584
10/2/201575.2177.4374.8477.43911,868
10/1/201576.7677.1675.8176.51735,656
9/30/201578.0078.3576.0876.791,273,719
9/29/201578.1878.4976.8577.191,049,186
9/28/201580.9780.9777.0678.291,200,907
9/25/201583.7783.9380.9181.57729,928
9/24/201584.1684.3782.6583.19683,572
9/23/201584.3785.1084.1384.49586,338
9/22/201584.0184.6183.2183.92524,936
9/21/201585.3885.9784.4884.80706,719
9/18/201583.4384.7683.3684.52925,908
9/17/201583.8085.0483.0184.34556,393
9/16/201583.2183.9982.4583.20406,393
9/15/201581.8282.7081.5482.54424,104
9/14/201581.7581.8481.1581.41413,694
9/11/201580.0381.2880.0281.00316,426
9/10/201580.0581.3780.0180.33532,872
9/9/201581.8382.0980.1680.35705,851
9/8/201580.2881.2779.8081.24905,894
9/4/201577.4380.0177.4379.21502,752
9/3/201579.4880.5279.2679.34742,841
9/2/201578.7579.1878.0579.13611,183
9/1/201579.2479.6078.0078.26780,395
8/31/201581.4081.9980.4780.55479,050
8/28/201581.4781.8380.8181.57725,598
8/27/201580.3882.2379.8581.551,023,766
8/26/201578.7079.6477.7179.58855,996
8/25/201580.0180.0177.4177.49627,540
8/24/201578.6278.9676.2077.701,627,486
8/21/201583.6184.1482.1582.191,036,251
8/20/201584.8185.3084.2884.30499,065
8/19/201585.3985.4284.2985.10360,659
8/18/201585.0586.0985.0085.42438,605
8/17/201584.0185.5983.5185.47696,393
8/14/201584.0584.4983.8184.08443,065
8/13/201584.0084.8683.7684.23578,216
8/12/201583.4883.8582.5283.49574,283
8/11/201583.9184.3383.2484.11608,223
8/10/201584.5985.3284.1884.36357,549
8/7/201583.6784.4383.1284.36502,093
8/6/201584.5985.2683.5084.03534,868
8/5/201584.6285.5784.5985.10502,653
8/4/201584.5585.2284.2884.54530,870
8/3/201584.6185.1984.1284.661,037,055
7/31/201582.3785.2282.0984.641,937,800
7/30/201581.6682.8680.5982.01930,284
7/29/201580.0881.4280.0881.25731,668
7/28/201579.4980.2578.7179.87937,100
7/27/201578.5179.3978.4779.36869,912
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center