$67.04 +0.13 (%) Mednax Inc - NYSE

Dec. 19, 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
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center