Mednax, Inc Historical Stock Prices

MD 
$52.82
*  
0.02
0.04%
Get MD Alerts
*Delayed - data as of Oct. 20, 2014 13:46 ET  -  Find a broker to begin trading MD now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    MD Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
13:46  52.66  53.03  52.43  52.82 277,508
10/17/2014 52.59 52.95 52.3 52.84 482,966
10/16/2014 51.32 52.27 50.97 52.11 909,997
10/15/2014 50.57 52.13 49.82 51.79 1,006,828
10/14/2014 52.34 52.6264 51.12 51.25 575,916
10/13/2014 51.97 52.81 51.84 52.14 580,778
10/10/2014 52.06 52.77 51.9 51.94 1,120,973
10/09/2014 52.6 53.25 52 52.13 957,887
10/08/2014 52.73 53.11 52.24 52.6 838,883
10/07/2014 53.24 53.6 52.62 52.76 694,878
10/06/2014 53.99 54.185 53.22 53.55 464,569
10/03/2014 53.87 53.96 53.38 53.84 567,169
10/02/2014 53.76 54.14 53.09 53.67 417,069
10/01/2014 54.7 54.79 53.68 53.69 988,102
09/30/2014 55.35 55.35 54.65 54.82 575,643
09/29/2014 54.47 55.31 54.47 55.25 607,883
09/26/2014 54.6 54.98 54.41 54.86 595,248
09/25/2014 54.51 55 54.17 54.49 782,663
09/24/2014 54.86 55.028 54.37 54.7 1,093,042
09/23/2014 55.18 55.42 54.95 55.01 886,866
09/22/2014 55.3 55.56 55.04 55.31 708,107
09/19/2014 55.56 55.67 55.0935 55.47 1,223,805
09/18/2014 54.68 55.58 54.47 55.22 942,590
09/17/2014 54.99 55.155 54.16 54.47 353,691
09/16/2014 54.84 55.48 54.8 55.05 623,200
09/15/2014 55.75 55.8199 55.14 55.26 417,352
09/12/2014 56.07 56.07 55.3 55.56 286,067
09/11/2014 56.02 56.32 55.84 55.99 489,021
09/10/2014 56.55 56.63 56.12 56.29 469,332
09/09/2014 56.82 57.27 56.52 56.56 364,436
09/08/2014 56.32 56.9 56.19 56.85 348,170
09/05/2014 56.78 57.13 56.22 56.42 480,826
09/04/2014 57.24 57.71 56.74 56.96 710,987
09/03/2014 57.43 57.54 57.08 57.25 323,697
09/02/2014 57.21 57.28 56.81 57.19 418,527
08/29/2014 56.8 57.48 56.65 57.25 290,875
08/28/2014 57.15 57.4 56.56 56.64 276,590
08/27/2014 57.06 57.55 57.01 57.24 281,245
08/26/2014 56.97 57.25 56.67 57.07 526,790
08/25/2014 57 57.145 56.61 56.93 294,745
08/22/2014 56.9 56.9699 56.27 56.77 314,884
08/21/2014 56.27 56.85 56.07 56.83 483,982
08/20/2014 56.81 57.07 56.33 56.35 601,040
08/19/2014 56.55 57.06 56.5 57.03 351,439
08/18/2014 56.09 56.74 56.03 56.55 401,715
08/15/2014 56.57 56.57 55.52 55.91 420,072
08/14/2014 56.24 56.58 55.45 56.32 361,460
08/13/2014 55.83 56.43 55.71 56.21 345,894
08/12/2014 55.67 55.81 55.46 55.63 306,849
08/11/2014 55.89 56.37 55.48 55.59 547,403
08/08/2014 55.43 56.03 55.3 55.82 301,966
08/07/2014 56.22 56.23 55.37 55.51 382,755
08/06/2014 56.71 57.12 56.04 56.07 526,628
08/05/2014 56.32 57.25 56.22 56.99 786,806
08/04/2014 57.38 57.41 55.86 56.62 1,057,625
08/01/2014 59.02 59.07 57.13 57.33 1,120,584
07/31/2014 57.62 59.66 57.55 59.18 1,411,444
07/30/2014 58.68 60.08 58.25 60 1,641,298
07/29/2014 58.12 58.69 58.03 58.41 708,641
07/28/2014 57.49 58.33 57.315 58.18 469,056
07/25/2014 57.9 58.21 57.33 57.51 487,808
07/24/2014 57.46 58.27 57.4 57.95 1,025,113
07/23/2014 58.08 58.31 57.49 57.59 813,356
07/22/2014 58.3 58.61 57.74 57.95 889,381
07/21/2014 58.39 58.39 57.7 58.1 504,501
07/18/2014 58.02 58.65 57.85 58.52 466,367
07/17/2014 57.97 58.76 57.9 57.92 843,160
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?