Mednax Inc $55.27

up +0.80


18/9/2014 11:28 AM  |  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
12/2/201168.2068.8267.0467.26125,446
12/1/201167.4868.9167.3867.81325,386
11/30/201166.9067.8966.6567.40905,423
11/29/201165.8066.3364.8465.40403,434
11/28/201166.0966.5465.1765.57395,172
11/25/201164.6965.1564.1764.38178,091
11/23/201165.2065.5464.2965.03241,686
11/22/201165.8966.2565.3065.75166,775
11/21/201166.0166.5965.2965.87196,662
11/18/201167.5267.7866.4966.92156,550
11/17/201168.4668.6566.8867.34231,655
11/16/201168.8269.4967.9768.69252,226
11/15/201169.2669.8368.3269.42120,187
11/14/201169.4370.3668.7569.58263,212
11/11/201169.3670.1869.1869.69190,872
11/10/201169.0269.1568.0568.69234,017
11/9/201168.5469.3368.0668.44449,241
11/8/201169.0470.1768.7469.90463,886
11/7/201167.2768.5066.6068.40497,200
11/4/201167.0067.8066.6667.00396,059
11/3/201168.7569.0667.0167.60252,297
11/2/201167.1168.0966.0067.67672,917
11/1/201169.6269.6261.3366.731,059,932
10/31/201166.8867.2765.7865.80350,034
10/28/201166.8667.6266.6067.41536,926
10/27/201166.4067.3565.6167.05439,966
10/26/201165.0165.5164.0164.72235,323
10/25/201166.2166.4464.0664.16267,417
10/24/201164.0866.4664.0866.20320,167
10/21/201163.5464.0062.8363.86549,087
10/20/201163.4663.8362.0663.07319,519
10/19/201163.1063.8662.6862.98390,312
10/18/201163.2663.7262.6263.06302,664
10/17/201164.5764.9463.0463.28157,370
10/14/201164.9665.1564.4864.99169,168
10/13/201164.8664.9163.6663.99208,432
10/12/201164.3165.7664.3165.33241,833
10/11/201162.4364.2362.3064.00163,685
10/10/201161.9462.8061.8462.63165,394
10/7/201162.1962.2260.2160.74578,771
10/6/201162.9464.1961.7261.93423,662
10/5/201162.3563.4062.0963.23361,262
10/4/201160.2162.7459.8562.61463,361
10/3/201162.1762.9361.0861.08702,092
9/30/201163.6264.6462.5762.64305,705
9/29/201165.1265.3963.4764.42383,272
9/28/201165.1565.3964.0064.11263,201
9/27/201164.3465.9663.7065.29186,127
9/26/201161.9463.3061.2863.18199,734
9/23/201161.4062.3660.8761.42286,452
9/22/201161.1862.6460.7561.83280,132
9/21/201164.0265.7862.8662.86394,114
9/20/201165.2165.7363.8963.93261,214
9/19/201165.1165.3264.3564.89334,883
9/16/201165.7966.0465.3065.99403,354
9/15/201165.6166.2164.4966.06293,860
9/14/201163.5265.8162.3665.00225,961
9/13/201163.2363.3761.7063.07322,424
9/12/201161.8763.0161.2662.86212,018
9/9/201163.6364.1461.9762.42314,739
9/8/201165.0066.2063.9464.12250,078
9/7/201164.1166.0963.8365.79152,210
9/6/201162.0063.7561.8063.43181,694
9/2/201163.7065.0863.5863.62186,517
9/1/201165.1566.7564.5164.90273,706
8/31/201166.1467.4464.7965.31270,432
8/30/201165.3366.1664.5365.78139,943
8/29/201163.2066.0263.2065.76209,063
8/26/201161.5863.1560.7362.81338,093
8/25/201164.2964.9161.2362.07387,699
8/24/201163.9664.5363.5364.00276,913
8/23/201161.5664.2461.0264.21240,576
8/22/201162.6562.7561.1161.43219,973
8/19/201161.5062.8361.0361.23212,160
8/18/201163.8263.9161.3761.92276,476
8/17/201166.2266.6365.0565.35337,283
8/16/201165.7766.6565.2566.04240,424
8/15/201165.2266.2364.6666.12342,718
8/12/201164.4165.4263.7664.49349,537
8/11/201162.2264.9462.0264.01475,257
8/10/201162.3563.8661.7462.171,176,305
8/9/201159.8163.6858.4863.68770,952
8/8/201163.2463.5558.5558.62746,590
8/5/201165.8165.8163.0164.25569,542
8/4/201165.4866.4665.1665.16716,902
8/3/201165.6666.8264.6166.30475,028
8/2/201165.4167.7965.2565.72577,858
8/1/201168.6468.6864.3066.87923,347
7/29/201168.4669.0067.5268.16331,342
7/28/201168.9569.4768.7868.89365,748
7/27/201170.8671.0768.9468.96295,011
7/26/201171.6172.0170.4370.50254,874
7/25/201171.6572.3371.3771.41200,317
7/22/201172.4972.8272.0772.34124,178
7/21/201171.9473.1871.8872.67187,426
7/20/201172.0572.0570.9271.47180,468
7/19/201172.1272.2271.6471.80182,240
7/18/201172.0072.0070.5071.48169,269
7/15/201172.6972.8771.8972.23205,517
7/14/201173.3073.7972.5072.59235,788
Trading Center