$63.91 -0.33 (%) Mednax Inc - NYSE

Nov. 21, 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
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
10/24/201269.9970.1369.1469.23127,383
10/23/201269.6969.9168.8969.78245,949
10/22/201269.3170.3069.3170.25235,221
10/19/201270.4870.5168.4769.25591,577
10/18/201270.4770.8170.1570.70231,921
10/17/201270.7071.0570.4070.57268,974
10/16/201271.4571.4570.6170.80203,405
10/15/201270.9171.1670.4970.89203,589
10/12/201271.9872.0970.8371.03230,690
10/11/201272.0072.7271.7672.13277,074
10/10/201271.8472.4771.5071.75251,879
10/9/201273.5273.5271.8672.02268,226
10/8/201273.5873.6072.8473.11291,295
10/5/201274.6074.7173.2973.76389,602
10/4/201274.3974.6973.7574.60204,941
10/3/201273.8474.3073.5574.09259,864
10/2/201274.5574.7173.4773.53491,172
10/1/201274.5874.8273.8074.39325,936
9/28/201274.3474.9973.7674.45222,499
9/27/201274.2974.9474.2974.61209,113
9/26/201274.3774.3973.6773.95274,763
9/25/201275.2175.5674.4874.52218,257
9/24/201275.8075.8073.6675.23403,634
9/21/201275.6876.3275.1975.23432,281
9/20/201275.9776.5674.8975.50509,437
9/19/201275.4776.6775.2175.63539,360
9/18/201274.0376.0473.6875.29563,428
9/17/201273.7974.5772.8373.93300,588
9/14/201274.0074.3673.2273.84304,320
9/13/201273.3274.4372.3574.14323,516
9/12/201272.9173.3672.1473.22330,257
9/11/201272.0572.7571.8972.62177,860
9/10/201271.7872.4671.7872.37159,977
9/7/201272.0072.7071.8472.30223,393
9/6/201271.4272.3471.3771.87396,897
9/5/201270.8471.4770.5071.40310,559
9/4/201269.4070.7269.2870.69210,627
8/31/201269.4369.5168.7669.28182,075
8/30/201269.0169.2968.8069.00214,237
8/29/201269.1369.4768.7369.21303,297
8/28/201268.9269.2568.6468.91172,953
8/27/201269.5769.6968.8069.07253,927
8/24/201268.2569.6168.2469.37430,458
8/23/201268.8769.2768.3468.45248,824
8/22/201268.9469.4268.6669.04245,698
8/21/201269.4269.5568.7468.88520,584
8/20/201269.9070.2169.1669.25381,083
8/17/201269.8869.9569.5469.86306,080
8/16/201269.9770.0269.3769.85209,641
8/15/201269.0570.2569.0569.80171,136
8/14/201269.8569.8568.9869.35119,143
8/13/201269.0369.6568.9069.56240,054
8/10/201268.7669.3268.5969.25203,618
8/9/201269.5669.5668.2669.09317,438
8/8/201268.7469.7668.3669.54290,136
8/7/201269.0169.1668.6768.99284,185
8/6/201268.7468.8768.2368.61200,383
8/3/201268.0068.6567.2468.51395,912
8/2/201266.7067.6166.5067.27348,686
8/1/201266.6668.1766.5666.91794,068
7/31/201265.0167.8765.0166.13511,475
7/30/201264.2064.4463.6864.30486,751
7/27/201262.3863.8962.2763.71562,005
7/26/201261.8362.2961.5162.18267,528
7/25/201261.3261.8761.1161.55335,033
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center