$53.04 0.00 (%) Mednax Inc - NYSE

Oct. 20, 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
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
5/26/201172.8373.3072.5373.22136,694
5/25/201172.2973.1872.0973.10190,239
5/24/201173.1473.2272.4272.44137,863
5/23/201174.1774.1772.9973.16255,825
5/20/201174.3075.4773.9175.18361,496
5/19/201175.0075.0074.1874.32273,797
5/18/201173.8574.9173.6374.89176,545
5/17/201173.9774.2573.4073.52373,465
5/16/201174.3674.8273.9374.40274,399
5/13/201175.0075.2074.3674.70239,611
5/12/201173.8074.9973.3974.97356,067
5/11/201174.2574.5473.4174.09379,476
5/10/201173.7874.7273.7774.47246,548
5/9/201172.9973.8372.9073.75334,758
5/6/201173.0074.1072.8373.10333,640
5/5/201172.7072.9872.0172.50440,156
5/4/201172.0073.3471.5773.06623,494
5/3/201172.7074.0972.0072.48851,344
5/2/201171.0072.0870.7371.75952,564
4/29/201170.4071.2770.1870.92420,188
4/28/201169.5270.5869.5070.44493,239
4/27/201167.9469.7567.9069.71408,172
4/26/201166.4868.1566.3567.95361,333
4/25/201166.7467.0066.4466.45382,371
4/21/201167.1867.2566.8566.88276,850
4/20/201166.8067.3866.8066.93209,095
4/19/201165.9866.3865.4966.23229,454
4/18/201166.5666.6265.5765.70309,249
4/15/201167.2467.3966.7367.10303,293
4/14/201167.2567.6466.6667.19446,769
4/13/201167.8568.4967.0467.62373,175
4/12/201167.4168.1567.3367.75745,867
4/11/201167.9868.0867.3967.79211,314
4/8/201168.3668.5367.5267.90215,471
4/7/201169.6570.0068.0868.08362,375
4/6/201169.7770.4869.6769.81514,135
4/5/201168.6069.9968.5669.68408,104
4/4/201168.5568.6968.2568.55361,697
4/1/201167.0168.5066.6768.48540,325
3/31/201165.3366.9765.2566.61289,810
3/30/201165.1965.9865.0365.52298,204
3/29/201164.9665.6964.6965.01274,165
3/28/201165.0765.4164.8364.90162,807
3/25/201164.7466.5564.4865.04617,201
3/24/201163.7864.0362.7663.78437,882
Trading Center