$53.64 -0.05 (%) Mednax Inc - NYSE

Oct. 2, 2014 | 01:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MD historical data

Date Open High Low Close Volume
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
3/1/201274.7474.7473.2173.30373,278
2/29/201274.9575.1774.0374.39281,152
2/28/201275.2575.5074.2674.55521,425
2/27/201274.6775.6874.6475.30401,182
2/24/201274.1775.6174.1275.46312,421
2/23/201273.9274.3673.5874.30241,091
2/22/201274.5074.7473.6073.79328,058
2/21/201274.6675.2873.9474.67302,528
2/17/201275.2875.3874.5874.69242,136
2/16/201273.9175.2673.6674.97349,314
2/15/201273.9074.4673.0474.00330,436
2/14/201273.7474.0373.2773.70183,770
2/13/201273.0474.6572.9674.01537,274
2/10/201272.5573.0871.9972.78231,228
2/9/201272.5073.4072.1673.20473,821
2/8/201271.6372.8671.6372.73453,913
2/7/201271.0271.8970.7271.69210,150
2/6/201272.0072.6070.4970.99233,674
2/3/201271.7072.6271.2572.14384,374
2/2/201270.9171.5167.0071.181,257,587
2/1/201271.4273.3971.4273.00358,709
1/31/201271.6072.0071.1371.22243,733
1/30/201270.5671.3670.1671.25241,197
1/27/201271.0071.6770.9171.01195,412
1/26/201271.8271.9870.9471.19254,485
1/25/201271.1072.0070.1371.64326,177
1/24/201271.2571.4570.9671.26253,809
1/23/201270.5971.5170.4771.44326,903
1/20/201270.0170.5969.7770.44164,749
1/19/201269.7271.3469.5370.10444,620
1/18/201269.0069.7068.4469.41324,952
1/17/201268.2869.2768.2869.00329,802
1/13/201268.1368.2466.9568.08242,903
1/12/201270.1070.1268.3568.64229,407
1/11/201269.7870.6369.5769.84385,654
1/10/201270.5470.5469.8370.08235,305
1/9/201269.8670.2769.4270.04247,283
1/6/201269.6770.0069.3569.84527,807
1/5/201269.8869.8868.7469.50353,094
1/4/201270.3470.6569.6669.95328,246
1/3/201271.1372.9670.4270.68620,259
12/30/201172.2072.5871.9372.01286,952
12/29/201170.6272.1870.5872.00211,449
12/28/201171.3071.8770.2570.62232,806
12/27/201170.4471.6070.3271.28162,755
12/23/201170.3070.5870.2170.52156,541
12/22/201169.0370.4068.8670.29268,493
12/21/201167.6368.7467.5268.53256,988
12/20/201166.0768.0865.8968.00313,493
12/19/201165.3866.0664.7565.48268,218
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center