$53.69 -1.13 (%) Mednax Inc - NYSE

Oct. 1, 2014 | 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
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
5/16/201392.0293.0591.1392.70386,951
5/15/201391.1692.0790.7991.97165,327
5/14/201390.0891.2490.0891.21163,750
5/13/201390.2190.5889.9690.2374,781
5/10/201389.1590.5889.1590.48117,602
5/9/201389.1989.6188.2889.36160,434
5/8/201388.6189.4188.4089.17148,460
5/7/201388.0188.6287.6288.62263,532
5/6/201387.6588.2787.0587.75232,947
5/3/201389.4189.5588.1088.13335,293
5/2/201387.5490.4885.9589.81526,473
5/1/201388.7989.5888.4789.13435,001
4/30/201388.1589.1187.9888.73351,981
4/29/201388.0488.7087.9888.37161,454
4/26/201387.5288.2087.1887.69156,427
4/25/201387.4689.1987.3687.46246,892
4/24/201387.1087.5486.9186.97177,136
4/23/201385.5887.2485.4986.94235,516
4/22/201384.9085.6784.1185.14111,097
4/19/201385.5886.2384.6485.00215,270
4/18/201385.6386.1885.0085.58240,148
4/17/201385.4686.1585.2385.66274,268
4/16/201384.6285.9483.6585.82205,812
4/15/201385.9986.0283.9784.11241,017
4/12/201386.4386.9986.2186.67188,281
4/11/201386.2687.0586.1486.57140,233
4/10/201386.8287.1385.6086.46330,550
4/9/201386.1986.6685.5286.37274,655
4/8/201384.6985.9184.2385.88183,571
4/5/201385.1585.5484.1884.63222,182
4/4/201386.0686.4184.8986.00358,828
4/3/201388.6688.9586.4186.53503,969
4/2/201389.9391.0088.1788.64423,390
4/1/201389.5089.9488.7789.51309,531
3/28/201389.6189.9889.0689.63239,578
3/27/201387.9089.5987.7189.33146,933
3/26/201387.7388.6287.3288.39218,173
3/25/201387.8588.1086.8887.60234,858
3/22/201388.0988.3187.0087.74336,937
3/21/201387.1088.8187.1087.67309,110
3/20/201386.9288.0986.9287.58180,621
3/19/201386.3186.8485.3886.16233,302
3/18/201386.1586.9785.7586.14110,142
3/15/201386.2987.5186.2086.77246,913
3/14/201386.9687.6786.3386.49216,747
3/13/201386.5887.3186.4086.94233,889
3/12/201386.7187.2486.3986.46151,093
3/11/201386.4687.0586.4686.70110,292
3/8/201386.3086.4785.5086.37215,054
3/7/201386.0186.2585.6185.90153,178
3/6/201385.9186.1785.8086.00143,650
3/5/201385.6386.5285.4185.85224,047
3/4/201385.1185.4884.0985.23294,458
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center