Mednax Inc $60.00

up +1.59


30/7/2014 04:04 PM  |  NYSE : MD  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MD historical data

Date Open High Low Close Volume
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
3/1/201385.1685.5484.7185.32340,967
2/28/201385.7986.3285.5085.62292,105
2/27/201385.6286.1185.0985.79222,199
2/26/201385.5085.9484.7985.4898,053
2/25/201386.1387.0485.3385.33236,580
2/22/201385.9386.3985.5086.06247,487
2/21/201386.5486.5485.1285.49157,942
2/20/201387.5087.9586.5386.59263,875
2/19/201387.1288.4187.1288.10255,130
2/15/201387.1887.4086.8586.96128,841
2/14/201386.8187.7386.8187.11391,204
2/13/201386.7087.6286.4587.62420,137
2/12/201385.6887.2185.6186.89474,435
2/11/201386.1386.3685.5185.92279,466
2/8/201385.6087.5185.4186.52349,194
2/7/201385.2485.7484.9585.57205,528
2/6/201384.8085.3084.7285.20182,996
2/5/201384.9085.3884.5084.94274,294
2/4/201385.9386.0684.1284.47266,798
2/1/201386.2586.2985.4286.14276,787
1/31/201385.8786.2483.7685.56637,392
1/30/201386.9686.9685.1885.39418,642
1/29/201387.5987.7586.6687.01384,817
1/28/201387.5087.5887.0887.46493,472
1/25/201387.5388.2287.3087.38261,015
1/24/201386.4987.8286.4987.33217,371
1/23/201386.5286.6885.9386.59298,355
1/22/201385.9487.4185.9386.52460,973
1/18/201385.8086.2185.7385.93223,026
1/17/201385.1786.3485.1785.74524,563
1/16/201384.7585.0884.0984.74244,254
1/15/201383.2085.2783.1185.18440,755
1/14/201382.8883.6082.7683.35262,160
1/11/201383.6583.9382.5482.80234,911
1/10/201383.1983.9982.4883.92311,024
1/9/201382.4382.7281.7782.72299,482
1/8/201384.3784.5381.9182.25337,933
1/7/201382.5784.4682.5784.18465,607
1/4/201383.1883.3182.2283.211,427,663
1/3/201383.8784.9881.7582.05667,181
1/2/201381.0084.1080.6584.09785,260
12/31/201279.4479.7378.5979.52315,336
12/28/201279.6979.9979.1979.36272,114
12/27/201280.6781.0879.3379.84277,598
Trading Center