$55.23 +2.19 (%) Mednax Inc - NYSE

Oct. 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
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
12/16/201165.9166.7164.8665.25580,214
12/15/201164.6465.6564.6465.64341,723
12/14/201163.9664.4963.9464.41445,897
12/13/201166.0766.2064.0064.37335,463
12/12/201165.7665.9164.6065.61367,519
12/9/201164.8166.9264.8166.25292,511
12/8/201167.0067.0064.6864.82287,511
12/7/201167.5967.8366.7167.29236,973
12/6/201168.4468.5667.8768.01224,128
12/5/201167.7568.6067.4468.22249,557
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center