$55.27 0.00 (%) Mednax Inc - NYSE

Oct. 22, 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
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
12/26/201281.2181.2980.6380.83346,787
12/24/201280.9581.1279.5181.05146,044
12/21/201279.7381.3678.7080.83780,930
12/20/201281.1881.7380.7981.35282,323
12/19/201280.7981.4780.5681.05522,482
12/18/201279.8681.1279.2280.97429,776
12/17/201278.8679.7578.7779.67301,743
12/14/201279.3179.6078.3778.65189,514
12/13/201279.0580.2878.8179.50297,831
12/12/201278.5579.6678.5579.01761,191
12/11/201279.0079.1878.2378.79748,650
12/10/201278.9579.4078.4678.74295,254
12/7/201280.1680.1678.3179.13340,622
12/6/201279.7979.9878.9479.69482,281
12/5/201279.9580.2278.9979.60484,443
12/4/201279.1980.1478.7980.05319,486
12/3/201279.0079.2578.0979.08374,198
11/30/201278.9879.0778.1779.00373,271
11/29/201278.2679.0878.0478.93296,945
11/28/201277.5178.0276.6577.94183,995
11/27/201277.5778.4277.0877.85318,001
11/26/201277.4977.8776.8277.78340,407
11/23/201276.7278.0176.2077.95267,395
11/21/201276.8076.8075.1576.67287,584
11/20/201274.5577.1174.0276.85737,661
11/19/201274.0074.1973.4673.78361,799
11/16/201274.5874.7973.0073.67371,846
11/15/201273.6774.5973.1774.51372,934
11/14/201275.3675.4273.4673.61327,956
11/13/201275.3175.9774.8275.37200,828
11/12/201276.0376.0975.2375.50249,635
11/9/201275.2876.3775.0676.11692,092
11/8/201276.3876.3874.9575.59351,640
11/7/201276.1177.2574.5876.31907,684
11/6/201275.0076.2574.1975.97768,849
11/5/201273.9175.0073.2674.93281,914
11/2/201274.3976.7673.9674.01592,050
11/1/201269.5273.7869.5273.41963,127
10/31/201268.4969.4867.8668.98566,450
10/26/201270.0070.0068.4468.501,264,451
10/25/201269.6470.3569.3070.12146,562
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center