Mednax Inc $59.38

down 0.00


24/4/2014 06:40 PM  |  NYSE : MD  
Industries : Health Services / Specialized Health Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MD historical data

Date Open High Low Close Volume
7/8/201172.9873.7272.8573.65199,729
7/7/201173.9473.9772.8773.64189,121
7/6/201172.7873.8672.4273.35242,437
7/5/201173.5073.5072.4772.94222,278
7/1/201172.2273.6572.2173.58154,008
6/30/201172.6173.2872.1972.19241,831
6/29/201172.4573.2972.2472.62238,391
6/28/201170.6172.4070.6172.15132,768
6/27/201170.5471.7770.0671.46206,083
6/24/201171.5771.5770.0370.52445,419
6/23/201171.5471.6670.4771.62391,141
6/22/201171.8572.4471.4372.02346,288
6/21/201171.8472.5471.3072.29334,867
6/20/201170.5471.3870.5171.33294,508
6/17/201170.2071.1570.0670.78435,731
6/16/201169.5270.0568.9769.48275,774
6/15/201170.1470.9269.4069.63281,471
6/14/201170.1670.9569.9770.77299,374
6/13/201169.5470.1269.3269.68229,531
6/10/201169.6769.8669.2169.52373,766
6/9/201169.7070.4369.6169.90413,840
6/8/201169.8972.1769.3869.55389,517
6/7/201170.9970.9970.1070.14269,808
6/6/201171.1071.1470.0370.59222,562
6/3/201171.0471.7870.9071.24200,492
6/2/201172.7773.3471.9872.16234,940
6/1/201174.5674.7472.7072.83532,546
5/31/201174.5375.1573.9575.15398,530
5/27/201173.4373.8873.1073.59143,805
5/26/201172.8373.3072.5373.22136,694
5/25/201172.2973.1872.0973.10190,239
5/24/201173.1473.2272.4272.44137,863
5/23/201174.1774.1772.9973.16255,825
5/20/201174.3075.4773.9175.18361,496
5/19/201175.0075.0074.1874.32273,797
5/18/201173.8574.9173.6374.89176,545
5/17/201173.9774.2573.4073.52373,465
5/16/201174.3674.8273.9374.40274,399
5/13/201175.0075.2074.3674.70239,611
5/12/201173.8074.9973.3974.97356,067
5/11/201174.2574.5473.4174.09379,476
5/10/201173.7874.7273.7774.47246,548
5/9/201172.9973.8372.9073.75334,758
5/6/201173.0074.1072.8373.10333,640
5/5/201172.7072.9872.0172.50440,156
5/4/201172.0073.3471.5773.06623,494
5/3/201172.7074.0972.0072.48851,344
5/2/201171.0072.0870.7371.75952,564
4/29/201170.4071.2770.1870.92420,188
4/28/201169.5270.5869.5070.44493,239
4/27/201167.9469.7567.9069.71408,172
4/26/201166.4868.1566.3567.95361,333
4/25/201166.7467.0066.4466.45382,371
4/21/201167.1867.2566.8566.88276,850
4/20/201166.8067.3866.8066.93209,095
4/19/201165.9866.3865.4966.23229,454
4/18/201166.5666.6265.5765.70309,249
4/15/201167.2467.3966.7367.10303,293
4/14/201167.2567.6466.6667.19446,769
4/13/201167.8568.4967.0467.62373,175
4/12/201167.4168.1567.3367.75745,867
4/11/201167.9868.0867.3967.79211,314
4/8/201168.3668.5367.5267.90215,471
4/7/201169.6570.0068.0868.08362,375
4/6/201169.7770.4869.6769.81514,135
4/5/201168.6069.9968.5669.68408,104
4/4/201168.5568.6968.2568.55361,697
4/1/201167.0168.5066.6768.48540,325
3/31/201165.3366.9765.2566.61289,810
3/30/201165.1965.9865.0365.52298,204
3/29/201164.9665.6964.6965.01274,165
3/28/201165.0765.4164.8364.90162,807
3/25/201164.7466.5564.4865.04617,201
3/24/201163.7864.0362.7663.78437,882
3/23/201164.0064.1263.1863.69214,076
3/22/201164.1564.7163.8963.95205,698
3/21/201164.5865.3463.7863.98318,715
3/18/201164.4864.9763.9064.20209,247
3/17/201165.2265.4664.2364.24164,711
3/16/201165.1665.7764.0864.47241,201
3/15/201164.2265.8063.9165.34157,224
3/14/201166.0766.6365.4765.72146,375
3/11/201166.7067.0366.2566.55162,421
3/10/201167.5067.5566.5967.00302,322
3/9/201166.8468.0266.8467.66292,703
3/8/201166.4867.4266.2467.26228,669
3/7/201167.1267.2066.0666.50279,910
3/4/201166.6167.0666.4067.06191,261
3/3/201166.0067.0065.8766.74257,186
3/2/201164.7565.7664.5365.57382,206
3/1/201164.9565.6864.4564.86250,774
2/28/201165.4865.7664.9264.93282,396
2/25/201164.0265.1963.9065.12241,117
2/24/201163.8064.3463.4463.74205,927
2/23/201164.0464.1463.4663.72278,059
2/22/201165.2265.2263.9964.11149,164
2/18/201165.3965.7264.9665.54207,310
2/17/201164.0765.1063.9764.95221,930
2/16/201164.0564.3663.8864.25189,079
2/15/201164.0064.4163.9063.92197,783
Trading Center