$67.84 +0.07 (%) Mednax Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center