$54.82 -0.43 (%) Mednax Inc - NYSE

Sep. 30, 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
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center