Mednax Inc $57.33

down -1.85


1/8/2014 04:07 PM  |  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
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
7/13/201173.5574.5472.9373.03295,397
7/12/201172.2374.7072.1373.30385,619
7/11/201172.9573.1872.2272.44219,478
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
Trading Center