Mednax, Inc Historical Stock Prices

MD 
$70.65
*  
0.35
0.5%
Get MD Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading MD now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  71.02  71.32  70.24  70.65 488,008
05/27/2015 70.68 71.32 70.24 70.65 488,453
05/26/2015 71.1 71.39 69.67 70.3 510,596
05/22/2015 71.26 72.15 70.785 71.37 372,243
05/21/2015 71 71.49 70.74 71.09 293,582
05/20/2015 71.17 71.73 70.94 71.15 343,795
05/19/2015 71.6 71.69 71.03 71.07 472,331
05/18/2015 70.54 71.55 70.53 71.47 375,713
05/15/2015 70.61 70.95 70.18 70.4 461,163
05/14/2015 70.02 70.608 69.65 70.4 521,317
05/13/2015 70.51 70.55 68.31 69.62 1,666,408
05/12/2015 71 71.4 70.34 70.38 732,515
05/11/2015 70.69 71 70.32 70.71 608,628
05/08/2015 70.84 71.45 70.6 70.69 480,766
05/07/2015 70.32 70.96 70.16 70.33 434,600
05/06/2015 71.2 71.4399 70.24 70.43 649,115
05/05/2015 71.75 72.15 71.09 71.22 518,070
05/04/2015 71.56 72.44 71.55 72.05 529,604
05/01/2015 71.22 71.905 71.02 71.6 601,503
04/30/2015 71.32 71.32 69.51 70.78 1,227,370
04/29/2015 72.87 72.87 71.71 72.5 729,888
04/28/2015 72.64 73.29 71.93 72.88 388,129
04/27/2015 73.17 73.93 72.45 72.83 497,674
04/24/2015 73.37 73.7 73.13 73.41 468,065
04/23/2015 72.92 73.31 72.9 73.06 471,699
04/22/2015 72.84 73.38 72.16 73 482,199
04/21/2015 73.46 73.72 72.68 72.88 374,308
04/20/2015 73.02 73.36 72.48 73.1 197,396
04/17/2015 73.07 73.42 72.33 72.67 362,059
04/16/2015 73.28 74.03 73 73.34 369,907
04/15/2015 73.55 73.84 73.08 73.26 361,506
04/14/2015 73.47 73.69 72.89 73.14 211,514
04/13/2015 73.33 74.49 73.23 73.3 229,731
04/10/2015 73.31 73.59 72.81 73.36 405,247
04/09/2015 73.18 73.58 72.8703 73.16 236,164
04/08/2015 72.13 73.07 72.13 73.03 348,613
04/07/2015 72.76 73.44 72.05 72.11 329,279
04/06/2015 71.5 72.73 71.5 72.6 554,351
04/02/2015 71.36 72.26 71.36 71.88 360,311
04/01/2015 72.61 73.33 71.21 71.48 562,996
03/31/2015 72.53 73.38 72.205 72.51 576,377
03/30/2015 72.45 73.06 72.25 72.61 358,795
03/27/2015 71.93 72.5 71.65 72.11 268,128
03/26/2015 71.67 72.365 71.32 71.98 429,051
03/25/2015 72.67 73.42 72.09 72.09 579,880
03/24/2015 72.97 73.36 72.59 72.75 635,881
03/23/2015 72.7 74.18 72.7 73.12 874,342
03/20/2015 72.28 73.14 71.8 72.46 1,678,443
03/19/2015 72.06 72.75 71.79 72.14 832,547
03/18/2015 72.37 72.465 71.34 72.06 886,987
03/17/2015 72.95 73.1 71.97 72.64 620,151
03/16/2015 74.1 74.57 73.18 73.3 727,498
03/13/2015 73.7 74.29 73.19 73.72 564,097
03/12/2015 72.48 74.13 72.48 73.66 744,032
03/11/2015 71.03 71.77 70.45 71.62 576,570
03/10/2015 70.68 71.17 69.93 70.85 556,998
03/09/2015 71.07 71.42 70.57 71.24 393,954
03/06/2015 71.32 72.09 70.99 71.14 418,702
03/05/2015 71.31 71.63 70.97 71.5 400,045
03/04/2015 70.23 71.32 69.73 71.11 720,922
03/03/2015 70.97 71.4 70.2 70.57 478,501
03/02/2015 71.32 71.8 71.03 71.23 639,563
02/27/2015 71.74 71.86 71.46 71.47 387,985
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?