$75.55 +0.24 (%) Mednax Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 03:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MD historical data

Date Open High Low Close Volume
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
7/24/201579.0779.9178.8079.15920,149
7/23/201578.8580.6478.6079.31821,290
7/22/201577.6778.6677.4078.36409,169
7/21/201578.0078.1377.1577.78597,298
7/20/201578.0578.7977.8178.00518,570
7/17/201577.8878.5277.6678.07376,605
7/16/201577.6978.1577.2578.13688,440
7/15/201577.3678.2777.0177.59582,100
7/14/201577.0077.6476.8577.40542,697
7/13/201576.5076.9976.2776.62475,664
7/10/201575.7676.0875.4076.01339,209
7/9/201575.8176.1875.2475.29526,984
7/8/201575.9476.3374.9275.33774,823
7/7/201575.4176.3074.3876.29973,561
7/6/201574.4275.3174.2975.051,070,121
7/2/201575.0575.4674.5374.81444,517
7/1/201574.7075.3874.2875.06642,935
6/30/201574.5174.9373.9574.11629,743
6/29/201575.0775.4874.0274.08820,588
6/26/201575.3675.6374.9175.07859,885
6/25/201574.7475.4374.4875.22934,365
6/24/201573.4574.8373.4574.23828,576
6/23/201573.7674.3473.3473.74500,823
6/22/201573.9173.9373.1773.67424,236
6/19/201572.8773.5572.4273.191,037,105
6/18/201572.0673.2272.0672.87384,361
6/17/201572.5172.7671.7172.07297,357
6/16/201571.7872.5871.4572.27562,263
6/15/201571.6971.9770.6571.70765,514
6/12/201571.6172.1071.2572.01725,742
6/11/201570.9571.9570.7571.88654,966
6/10/201570.8771.5570.5470.87442,359
6/9/201570.1170.7970.1170.50666,966
6/8/201570.3570.6270.0270.18381,555
6/5/201569.8470.8069.2770.55389,550
6/4/201570.3070.5869.9170.15475,447
6/3/201570.8870.8869.3070.64605,225
6/2/201570.1570.9669.9770.47388,882
6/1/201571.1671.4470.0070.21875,759
5/29/201570.7971.9470.1771.181,069,026
5/28/201570.6971.2670.5070.86353,013
5/27/201570.6871.3270.2470.65488,453
5/26/201571.1071.3969.6770.30510,596
5/22/201571.2672.1570.7971.37372,243
5/21/201571.0071.4970.7471.09293,582
5/20/201571.1771.7370.9471.15343,795
5/19/201571.6071.6971.0371.07472,331
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center