Mednax Inc $57.74

down -0.21


23/7/2014 01:57 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
7/24/201261.2861.7060.9061.32517,041
7/23/201261.4961.9560.9561.30266,045
7/20/201263.0363.1661.7062.41391,419
7/19/201263.7364.0163.2063.36829,036
7/18/201264.3364.3361.6963.601,870,211
7/17/201267.2067.4366.2966.74237,653
7/16/201266.7667.2066.2967.03270,064
7/13/201266.3367.1266.2366.86228,887
7/12/201266.6266.7465.6766.07328,974
7/11/201267.6767.7866.4666.75566,852
7/10/201268.2168.4566.9267.61442,097
7/9/201268.5968.9467.7768.18219,206
7/6/201267.8168.7067.7268.52212,101
7/5/201268.7268.8867.5368.13328,265
7/3/201268.2969.1568.2869.00151,846
7/2/201268.8369.1267.9868.26316,943
6/29/201270.3170.3168.3368.54540,977
6/28/201265.7269.4165.5169.40946,758
6/27/201265.7366.3965.2566.02245,009
6/26/201263.6266.0463.4965.37436,062
6/25/201263.5163.7562.3563.62352,246
6/22/201263.0363.7262.7163.16967,466
6/21/201263.5863.9062.8362.90463,654
6/20/201264.2364.6363.4363.50294,295
6/19/201264.1064.7364.0164.14214,572
6/18/201263.2564.0862.8564.06159,559
6/15/201262.9963.6662.6563.58419,307
6/14/201262.7063.1662.4962.79221,761
6/13/201262.8763.3562.5762.78301,697
6/12/201262.1563.1361.5763.07285,108
6/11/201262.9262.9961.9161.98182,732
6/8/201261.5662.4361.5062.35327,471
6/7/201262.4062.6561.9062.08282,766
6/6/201262.0862.5161.6961.90234,122
6/5/201260.4161.9160.0161.64524,050
6/4/201260.2260.2459.2460.20308,629
6/1/201260.1060.3059.4260.01719,365
5/31/201261.3261.4660.3661.01377,326
5/30/201261.6962.0160.8161.19254,138
5/29/201262.5863.0661.9562.28364,850
5/25/201261.4662.5361.2161.99658,230
5/24/201262.0062.3560.7961.29674,179
5/23/201263.2163.3261.5261.83538,273
5/22/201263.0263.8263.0263.71625,141
5/21/201262.3263.0661.8263.02433,740
5/18/201263.1763.1762.0462.11408,845
5/17/201263.7763.9062.6862.89472,186
5/16/201264.2764.4963.5463.66455,994
5/15/201264.5064.6063.6463.87209,613
5/14/201264.9365.1363.8664.47313,162
5/11/201266.0966.7765.3165.45379,025
5/10/201268.8469.0065.6266.371,477,856
5/9/201264.4871.4064.1968.613,336,841
5/8/201264.8765.2763.9165.18593,787
5/7/201265.4165.7664.6465.38545,270
5/4/201266.3666.6664.1965.801,381,901
5/3/201268.7969.0966.0167.201,594,179
5/2/201269.5370.5469.4670.45465,466
5/1/201270.2071.0669.8369.93257,833
4/30/201269.2070.3269.1670.24641,172
4/27/201270.1370.4969.3769.41306,778
4/26/201270.1070.4769.5869.81219,226
4/25/201270.2071.1169.9970.15211,855
4/24/201270.2970.2969.3969.74275,727
4/23/201270.3170.4969.6170.32183,122
4/20/201270.8871.9670.8771.05215,413
4/19/201270.5971.3270.0370.71236,563
4/18/201270.6370.6369.5570.50434,533
4/17/201269.9471.7369.7071.01341,326
4/16/201270.1170.2769.3169.51250,997
4/13/201271.4271.4269.9770.06233,768
4/12/201271.1772.0671.0571.63201,557
4/11/201270.9071.7070.9071.34305,457
4/10/201271.4571.7870.2670.45371,903
4/9/201271.3471.6470.7171.35395,062
4/5/201271.9872.8271.6272.55349,889
4/4/201273.2774.2171.8072.01937,570
4/3/201274.1274.3673.2273.95312,001
4/2/201274.2974.6773.6374.03425,316
3/30/201275.0075.1774.0974.37206,434
3/29/201274.0675.1573.3274.71260,114
3/28/201274.5375.1873.7074.54181,128
3/27/201275.3075.5974.4674.61237,020
3/26/201274.5675.4574.3775.15239,384
3/23/201274.0074.6073.5573.98278,097
3/22/201274.3974.8873.8174.00212,766
3/21/201274.7875.0174.3974.78147,467
3/20/201274.6175.0574.3974.64188,003
3/19/201274.8875.8674.8875.03229,947
3/16/201274.6675.6974.2875.10323,584
3/15/201274.5075.1474.3274.64224,854
3/14/201274.8474.9974.1674.58168,467
3/13/201273.3474.8373.1774.83391,119
3/12/201273.6573.6572.5972.94202,902
3/9/201272.4873.8672.4873.53250,371
3/8/201271.2072.6570.9372.37350,986
3/7/201270.5971.1470.3171.00246,642
3/6/201270.2570.7369.8170.51287,550
3/5/201271.4172.1170.6870.72429,655
3/2/201273.3173.3170.6271.25752,727
Trading Center