$70.05 +0.18 (%) Mednax Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MD historical data

Date Open High Low Close Volume
4/10/201461.9761.9760.3160.79934,697
4/9/201461.8262.3161.3362.00413,146
4/8/201461.3562.0560.8461.83451,277
4/7/201462.4462.7761.2261.33546,503
4/4/201464.2864.4662.1762.62766,516
4/3/201464.1164.4363.3963.981,125,717
4/2/201464.1264.4463.6563.87989,774
4/1/201463.7764.5163.4164.002,281,458
3/31/201461.9462.3261.6261.98558,817
3/28/201461.9562.4561.3461.45640,820
3/27/201462.8362.8361.7361.75475,041
3/26/201463.6563.7362.6562.77499,859
3/25/201462.8263.9362.6963.20811,443
3/24/201462.8862.9161.8662.59817,799
3/21/201463.0363.2362.6062.72929,130
3/20/201462.7963.2462.6762.75250,795
3/19/201463.0163.5162.7562.92300,334
3/18/201462.3463.2262.3463.12733,956
3/17/201462.0662.8061.9462.29442,182
3/14/201460.8761.8260.5161.81506,313
3/13/201462.0862.1560.9661.05369,742
3/12/201462.3362.8661.7161.82677,253
3/11/201462.5762.9462.2862.55565,630
3/10/201462.0862.5161.7362.49436,425
3/7/201461.9362.2561.6562.01420,641
3/6/201461.6162.1661.6161.82495,797
3/5/201461.6661.6661.1261.50444,063
3/4/201459.9462.2859.7561.67664,314
3/3/201460.6961.1760.3161.05531,002
2/28/201460.2261.1160.2160.82733,103
2/27/201460.3360.6160.1260.15398,548
2/26/201460.3260.8960.0860.35435,359
2/25/201460.7460.7460.0260.29535,638
2/24/201461.5461.6560.5660.71665,277
2/21/201461.3361.4260.3960.42574,964
2/20/201460.3761.3060.2761.29529,148
2/19/201460.0460.8459.8760.21541,002
2/18/201459.3960.3059.2360.29534,389
2/14/201458.6859.3058.4359.30673,751
2/13/201457.8458.8157.8458.70794,059
2/12/201457.4959.4857.2558.141,189,836
2/11/201456.3257.5056.3057.49921,051
2/10/201455.3056.5255.0256.30713,233
2/7/201454.9655.3854.6555.30478,360
2/6/201454.5955.1754.2954.79589,654
2/5/201453.8254.6953.3754.45587,197
2/4/201453.6454.0753.1853.92846,003
2/3/201455.6455.6453.4353.471,019,117
1/31/201454.2755.9954.0255.64728,305
1/30/201453.3554.8252.5054.70823,368
1/29/201453.3553.6752.6552.97645,791
1/28/201453.5054.0453.3653.74437,371
1/27/201453.6953.8552.9753.27540,054
1/24/201454.3554.6853.3153.77451,740
1/23/201455.4155.5054.6354.70704,627
1/22/201455.3855.6755.2755.66371,654
1/21/201455.3455.3754.7055.29478,724
1/17/201454.7055.1154.6355.02247,194
1/16/201454.4954.8554.3454.75213,016
1/15/201454.6854.8054.3354.69397,687
1/14/201453.7454.6953.6454.68471,183
1/13/201454.2154.4253.5553.73376,378
1/10/201454.1954.5853.7654.28403,383
1/9/201453.8154.2553.7754.08436,909
1/8/201453.0753.6552.9053.61590,043
1/7/201452.8453.4552.7253.14470,524
1/6/201453.4053.7652.8352.85576,766
1/3/201453.0053.5952.9853.32507,452
1/2/201453.4253.4452.7053.02416,294
12/31/201353.0053.4352.7953.38373,297
12/30/201352.9553.1252.5652.88406,335
12/27/201352.8553.2552.8152.94249,137
12/26/201352.8753.3952.7853.04463,177
12/24/201352.8153.1552.6352.88181,334
12/23/201352.8453.0252.3852.70464,438
12/20/201353.0853.7952.3552.821,161,751
12/19/2013105.58106.16103.77104.65532,925
12/18/2013105.07106.39104.85105.61557,915
12/17/2013108.14108.14105.17105.32480,417
12/16/2013108.75108.86107.67107.96379,776
12/13/2013110.15110.60107.80108.05406,930
12/12/2013108.67109.90108.40109.58280,565
12/11/2013111.27111.94108.46108.57297,008
12/10/2013112.47112.47111.09111.38182,118
12/9/2013112.00112.89111.44112.61240,522
12/6/2013112.68112.88111.87112.06271,893
12/5/2013110.70112.10110.70111.59226,149
12/4/2013110.77110.96109.74110.46150,313
12/3/2013109.88111.06109.45111.00146,168
12/2/2013110.84111.32110.20110.28148,610
11/29/2013110.65111.80109.31110.8069,584
11/27/2013110.63111.05110.09110.61190,006
11/26/2013110.94111.29110.22110.63154,433
11/25/2013111.25111.32110.07110.95431,687
11/22/2013110.87111.35109.85111.10320,238
11/21/2013110.50111.11110.17111.08376,659
11/20/2013108.11110.16107.70110.08414,181
11/19/2013109.92109.92107.61108.13202,745
11/18/2013110.60111.24109.84110.11254,847
11/15/2013110.48110.76109.91110.51267,874
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center