Mednax, Inc Historical Stock Prices

MD 
$66.98
*  
0.17
0.25%
Get MD Alerts
*Delayed - data as of Dec. 26, 2014 10:56 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
10:56  67.30  67.30  66.89  66.98 51,242
12/24/2014 66.65 67.2 66.59 66.81 143,798
12/23/2014 67.45 67.64 66.52 66.64 515,559
12/22/2014 66.96 67.4 66.91 67.2 566,004
12/19/2014 66.88 67.4 66.46 67.04 1,032,156
12/18/2014 66.63 66.94 66.11 66.91 390,936
12/17/2014 65.24 66.44 65.17 66.07 916,211
12/16/2014 64.65 65.839 64.51 65.25 857,828
12/15/2014 65.87 66.25 64.18 64.95 602,937
12/12/2014 64.64 65.4 64.48 64.66 720,513
12/11/2014 64.71 65.46 64.16 65.18 740,980
12/10/2014 65.35 65.56 64.28 64.36 800,373
12/09/2014 64.3 65.56 63.91 65.48 792,411
12/08/2014 66.02 66.66 65.37 65.52 658,228
12/05/2014 65.77 66.52 65.64 66.24 441,330
12/04/2014 66.17 66.355 65.38 65.66 977,126
12/03/2014 65.28 66.33 65.03 66.15 679,723
12/02/2014 65.26 65.45 64.92 65.18 403,040
12/01/2014 65.35 65.83 64.75 65.12 532,328
11/28/2014 64.86 66.05 64.72 65.46 347,182
11/26/2014 63.84 64.878 63.84 64.7 442,400
11/25/2014 64.68 64.89 63.76 63.9 987,651
11/24/2014 64.01 64.74 64.01 64.53 646,984
11/21/2014 64.61 64.89 63.67 63.91 719,149
11/20/2014 63.69 64.31 63.39 64.24 415,953
11/19/2014 64.31 64.42 63.37 63.8 716,210
11/18/2014 64.36 65.31 64.14 64.48 841,671
11/17/2014 62.82 64.9 62.63 64.38 1,018,486
11/14/2014 62.5 62.87 62.24 62.8 755,999
11/13/2014 62.36 62.72 62.09 62.33 506,093
11/12/2014 62.13 62.5 61.66 62.42 454,487
11/11/2014 62.4 62.63 62.13 62.4 646,750
11/10/2014 62.33 62.43 61.83 62.38 620,856
11/07/2014 62.45 62.55 61.76 62.18 782,583
11/06/2014 62.55 62.93 62.36 62.61 710,105
11/05/2014 62.85 63 62.37 62.63 681,473
11/04/2014 62.3 62.6 61.97 62.48 725,112
11/03/2014 62.5 62.67 61.93 62.32 1,167,774
10/31/2014 62.39 62.82 61.68 62.43 938,267
10/30/2014 57.95 62.88 56.66 61.5 1,708,001
10/29/2014 56.75 57.208 56.43 56.66 869,706
10/28/2014 55.81 56.65 55.59 56.6 507,713
10/27/2014 55.76 55.93 55.37 55.79 448,907
10/24/2014 55.62 55.945 55.245 55.87 349,031
10/23/2014 55.78 55.87 55.1 55.47 671,820
10/22/2014 55.33 55.46 54.93 55.27 791,876
10/21/2014 53.3 55.44 53.3 55.23 621,805
10/20/2014 52.85 53.07 52.43 53.04 600,364
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
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?