$70.06 -0.02 (%) Mednax Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 09:40 AM

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
2/24/201571.8372.3971.2671.39497,992
2/23/201571.4372.3771.4071.97635,989
2/20/201570.6971.5570.2371.47456,426
2/19/201571.0471.2570.5970.92506,129
2/18/201570.7471.5470.6571.25488,757
2/17/201571.0671.1570.4270.91665,777
2/13/201571.1971.7570.8571.32319,903
2/12/201571.5971.8670.9971.38252,511
2/11/201570.5671.4970.5371.24355,525
2/10/201570.0270.7069.6770.60540,950
2/9/201570.1970.4669.4369.66548,440
2/6/201569.8071.3769.6770.48862,303
2/5/201568.7869.6268.5369.08502,873
2/4/201568.3368.9068.1268.54502,699
2/3/201567.9368.6867.6568.48589,919
2/2/201568.2868.8067.3867.981,235,433
1/30/201568.8269.2067.5867.89724,278
1/29/201565.2569.2064.8068.841,643,316
1/28/201565.2965.4964.3364.53499,512
1/27/201564.7465.2464.5465.11424,937
1/26/201565.4765.4764.5765.19638,781
1/23/201565.5965.8165.3565.53342,169
1/22/201565.4765.7664.6665.64868,377
1/21/201564.6665.4064.1265.20304,104
1/20/201565.6465.9864.3364.91433,850
1/16/201564.5165.3864.2265.26482,193
1/15/201565.2465.5364.6064.67467,387
1/14/201565.0165.6764.5065.31454,257
1/13/201566.0066.2465.0165.53360,564
1/12/201565.6966.0765.0365.35346,601
1/9/201566.2566.2565.6465.71441,237
1/8/201566.0666.4165.8266.021,016,694
1/7/201565.1965.9564.8165.70475,070
1/6/201565.7066.2064.4264.86609,135
1/5/201565.8466.5365.4865.70556,816
1/2/201566.1566.9565.5066.08345,913
12/31/201466.7667.0966.0866.11388,135
12/30/201466.3467.4666.3466.72556,566
12/29/201466.5266.9666.0966.42394,267
12/26/201467.0767.3066.6266.69304,076
12/24/201466.6567.2066.5966.81143,798
12/23/201467.4567.6466.5266.64515,559
12/22/201466.9667.4066.9167.20566,004
12/19/201466.8867.4066.4667.041,032,510
12/18/201466.6366.9466.1166.91394,956
12/17/201465.2466.4465.1766.07916,211
12/16/201464.6565.8464.5165.25859,528
12/15/201465.8766.2564.1864.95602,937
12/12/201464.6465.4064.4864.66720,513
12/11/201464.7165.4664.1665.18740,980
12/10/201465.3565.5664.2864.36800,365
12/9/201464.3065.5663.9165.48792,411
12/8/201466.0266.6665.3765.52658,228
12/5/201465.7766.5265.6466.24441,330
12/4/201466.1766.3665.3865.66977,126
12/3/201465.2866.3365.0366.15679,963
12/2/201465.2665.4564.9265.18403,040
12/1/201465.3565.8364.7565.12532,328
11/28/201464.8666.0564.7265.46347,182
11/26/201463.8464.8863.8464.70442,400
11/25/201464.6864.8963.7663.90987,651
11/24/201464.0164.7464.0164.53646,984
11/21/201464.6164.8963.6763.91719,149
11/20/201463.6964.3163.3964.24415,953
11/19/201464.3164.4263.3763.80716,210
11/18/201464.3665.3164.1464.48845,071
11/17/201463.0064.9062.6364.381,018,486
11/14/201462.5062.8762.2462.80755,999
11/13/201462.3662.7262.0962.33506,093
11/12/201462.1362.5061.6662.42454,487
11/11/201462.4062.6362.1362.40646,750
11/10/201462.3362.4361.8362.38620,856
11/7/201462.4562.5561.7662.18782,583
11/6/201462.5562.9362.3662.61710,105
11/5/201462.8563.0062.3762.63681,473
11/4/201462.3062.6061.9762.48725,512
11/3/201462.5062.6761.9362.321,167,774
10/31/201462.3962.8261.6862.43938,267
10/30/201457.9562.8856.6661.501,677,409
10/29/201456.7557.2156.4356.66869,706
10/28/201455.8156.6555.5956.60507,713
10/27/201455.7655.9355.3755.79448,907
10/24/201455.6255.9555.2555.87349,031
10/23/201455.7855.8755.1055.47671,820
10/22/201455.3355.4654.9355.27791,876
10/21/201453.3055.4453.3055.23621,805
10/20/201452.8553.0752.4353.04600,364
10/17/201452.5952.9552.3052.84482,966
10/16/201451.3252.2750.9752.11909,997
10/15/201450.5752.1349.8251.791,006,828
10/14/201452.3452.6351.1251.25575,916
10/13/201451.9752.8151.8452.14580,778
10/10/201452.0652.7751.9051.941,120,973
10/9/201452.6053.2552.0052.13957,887
10/8/201452.7353.1152.2452.60838,883
10/7/201453.2453.6052.6252.76694,878
10/6/201453.9954.1953.2253.55464,569
10/3/201453.8753.9653.3853.84567,169
10/2/201453.7654.1453.0953.67444,458
10/1/201454.7054.7953.6853.69988,102
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center