USMD Holdings, Inc. Historical Stock Prices

USMD 
$7.85
*  
unch
unch
Get USMD Alerts
*Delayed - data as of Aug. 4, 2015 9:59 ET  -  Find a broker to begin trading USMD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    USMD 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 03-MAY-2015 TO 03-AUG-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.
9:59 N/A N/A N/A  7.85 0
08/03/2015 7.85 7.85 7.85 7.85 00
07/31/2015 7.8 7.9 7.8 7.85 802
07/30/2015 8 8 8 8 1,006
07/29/2015 8.01 8.12 8 8.04 3,376
07/28/2015 7.25 8.02 7.25 8.01 1,831
07/27/2015 7.486 7.5 7.4 7.49 2,721
07/24/2015 8 8 7.5 7.5 2,324
07/23/2015 8.51 8.51 7.2501 7.45 10,086
07/22/2015 8.4 8.5 8.4 8.5 201
07/21/2015 8.5 8.5 8.4 8.4999 2,087
07/20/2015 8.65 8.65 8.65 8.65 351
07/17/2015 8.5 8.72 8.5 8.72 1,302
07/16/2015 8.41 8.75 8.41 8.5648 2,219
07/15/2015 8.732 8.732 8.732 8.732 00
07/14/2015 8.732 8.732 8.732 8.732 120
07/13/2015 8.45 8.47 8.4 8.4 1,753
07/10/2015 8.25 8.4 8.25 8.381 2,400
07/09/2015 8.4 8.4 8.4 8.4 00
07/08/2015 8.5 8.55 8.4 8.4 1,102
07/07/2015 8.51 8.51 8.51 8.51 00
07/06/2015 8.51 8.51 8.51 8.51 00
07/02/2015 8.51 8.51 8.51 8.51 101
07/01/2015 8.48 8.48 8.48 8.48 00
06/30/2015 8.4 8.48 8.4 8.48 201
06/29/2015 8.72 8.72 8.5725 8.5725 650
06/26/2015 8.85 8.944 8.75 8.804 3,873
06/25/2015 8.5 8.62 8.4001 8.4001 3,518
06/24/2015 8.66 8.76 8.52 8.76 1,802
06/23/2015 8.65 8.65 8.65 8.65 00
06/22/2015 8.65 8.65 8.65 8.65 371
06/19/2015 8.64 8.64 8.64 8.64 351
06/18/2015 8.57 8.95 8.55 8.8999 2,712
06/17/2015 8.9 8.9 8.9 8.9 00
06/16/2015 8.9 8.9 8.9 8.9 00
06/15/2015 8.5001 8.9 8.5 8.9 2,105
06/12/2015 8.9499 8.9499 8.9499 8.9499 00
06/11/2015 8.9499 8.9499 8.9499 8.9499 1,523
06/10/2015 8.74 8.74 8.74 8.74 00
06/09/2015 8.51 8.74 8.51 8.74 317
06/08/2015 9.15 9.15 8.9 8.9 1,685
06/05/2015 8.7499 8.96 8.7499 8.96 804
06/04/2015 8.95 9 8.501 8.9 2,214
06/03/2015 9.15 9.15 8.25 8.5 4,235
06/02/2015 8.6 8.6 8.6 8.6 00
06/01/2015 8.65 8.65 8.6 8.6 1,206
05/29/2015 8.53 8.83 8.53 8.83 212
05/28/2015 8.59 9.05 8.59 8.97 2,225
05/27/2015 8.7708 8.7708 8.7708 8.7708 00
05/26/2015 8.95 8.95 8.5 8.7708 2,407
05/22/2015 8.94 8.94 8.94 8.94 00
05/21/2015 9.2 9.25 8.82 8.94 4,138
05/20/2015 9.2833 9.2833 9.2833 9.2833 00
05/19/2015 9.2833 9.2833 9.2833 9.2833 00
05/18/2015 9.1 9.2833 9.1 9.2833 600
05/15/2015 9.5 9.5 9.5 9.5 204
05/14/2015 9.5 9.5 9.3775 9.3775 604
05/13/2015 9.9194 9.9194 9.5001 9.5001 883
05/12/2015 9.701 9.701 9.701 9.701 00
05/11/2015 9.85 9.85 9.701 9.701 498
05/08/2015 9.701 9.701 9.701 9.701 395
05/07/2015 9.8 9.925 9.8 9.925 225
05/06/2015 9.98 9.98 9.7 9.7 967
05/05/2015 9.9999 9.9999 9.9999 9.9999 121
05/04/2015 10.03 10.03 10.01 10.01 426
*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?