Mednax Inc $57.51

down -0.44


25/7/2014 04:04 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
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
3/23/201164.0064.1263.1863.69214,076
3/22/201164.1564.7163.8963.95205,698
3/21/201164.5865.3463.7863.98318,715
3/18/201164.4864.9763.9064.20209,247
3/17/201165.2265.4664.2364.24164,711
3/16/201165.1665.7764.0864.47241,201
3/15/201164.2265.8063.9165.34157,224
3/14/201166.0766.6365.4765.72146,375
3/11/201166.7067.0366.2566.55162,421
3/10/201167.5067.5566.5967.00302,322
3/9/201166.8468.0266.8467.66292,703
3/8/201166.4867.4266.2467.26228,669
3/7/201167.1267.2066.0666.50279,910
3/4/201166.6167.0666.4067.06191,261
3/3/201166.0067.0065.8766.74257,186
3/2/201164.7565.7664.5365.57382,206
3/1/201164.9565.6864.4564.86250,774
2/28/201165.4865.7664.9264.93282,396
2/25/201164.0265.1963.9065.12241,117
2/24/201163.8064.3463.4463.74205,927
2/23/201164.0464.1463.4663.72278,059
2/22/201165.2265.2263.9964.11149,164
2/18/201165.3965.7264.9665.54207,310
2/17/201164.0765.1063.9764.95221,930
2/16/201164.0564.3663.8864.25189,079
2/15/201164.0064.4163.9063.92197,783
2/14/201163.5964.1663.3364.08263,607
2/11/201162.7663.8362.5863.80295,132
2/10/201162.4063.0362.3362.94320,743
2/9/201162.7962.9962.4662.54264,105
2/8/201161.8463.5461.8163.00320,193
2/7/201161.2261.8060.8961.72833,898
2/4/201161.6061.7260.8461.23605,394
2/3/201160.3362.8358.9661.711,995,006
2/2/201166.3066.3265.3265.77584,108
2/1/201166.4967.1066.2166.35382,991
1/31/201166.3666.6166.1066.15232,080
1/28/201167.5067.6766.1166.28166,591
1/27/201166.7967.6666.4167.37394,138
1/26/201166.0066.8765.5966.70297,274
1/25/201164.7066.5064.7065.89712,693
1/24/201166.0066.0064.9865.30383,649
1/21/201166.4466.6665.7165.90201,535
1/20/201168.1668.4365.9466.09467,221
1/19/201169.7369.9268.2368.31277,573
1/18/201168.9670.1768.5370.10352,255
1/14/201169.1969.2968.5069.11200,769
1/13/201169.7970.0269.2069.68139,667
1/12/201169.3970.0469.1769.74123,700
1/11/201169.1969.5068.9769.20218,658
1/10/201168.3769.4668.1669.04280,686
1/7/201169.4969.4968.1768.56183,954
1/6/201169.5169.8069.0169.30260,697
1/5/201168.6069.9467.0069.57209,199
1/4/201169.5369.5967.9768.84286,052
1/3/201167.6969.3867.6669.16192,774
12/31/201067.9968.1467.2767.29140,542
12/30/201067.9168.7167.8668.0862,891
12/29/201068.3968.7668.1168.12110,956
12/28/201068.4268.5667.5868.28144,611
Trading Center