USMD Holdings, Inc. Historical Stock Prices

USMD 
$10.15
*  
unch
unch
Get USMD Alerts
*Delayed - data as of Dec. 22, 2014 13:01 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
13:01  9.55 N/A N/A  10.15 0
12/19/2014 10.15 10.15 10.15 10.15 119
12/18/2014 9.95 9.951 9.9499 9.9499 3,333
12/17/2014 9.95 9.952 9.9 9.94 3,134
12/16/2014 10.0996 10.0996 10.0996 10.0996 00
12/15/2014 10.0996 10.0996 10.0996 10.0996 00
12/12/2014 10.15 10.3499 9.95 10.0996 1,992
12/11/2014 9.98 9.98 9.9501 9.96 501
12/10/2014 10.14 10.45 9.95 10.45 2,177
12/09/2014 10.2101 10.6 10.1 10.5347 1,732
12/08/2014 9.87 10.052 9.85 10.01 2,126
12/05/2014 9.55 9.87 9.49 9.87 2,737
12/04/2014 9.43 9.43 9.43 9.43 200
12/03/2014 9.6 10 9.38 9.38 1,700
12/02/2014 8.79 9.7 8.79 9.5 11,800
12/01/2014 8.6 9.52 8.6 9.07 9,777
11/28/2014 8.3 8.57 8.3 8.54 4,000
11/26/2014 8.6 8.6 8.2 8.266 5,000
11/25/2014 8.18 8.18 8.05 8.05 660
11/24/2014 7.6 8.5 7.5 8.5 4,109
11/21/2014 6.955 7.26 6.955 7.2 1,294
11/20/2014 6.9 6.9 6.876 6.9 1,381
11/19/2014 7 7 7 7 1,100
11/18/2014 7.07 7.0995 6.9 6.91 2,559
11/17/2014 7.249 7.25 6.6 6.6 11,138
11/14/2014 7.13 7.54 7.1001 7.54 3,651
11/13/2014 7.1 7.52 7.1 7.45 626
11/12/2014 7.8 7.8 7.2 7.7 1,300
11/11/2014 7.1 7.81 7.1 7.341 2,577
11/10/2014 7.08 7.09 7.08 7.09 725
11/07/2014 7.1 7.1 6.5 6.95 4,417
11/06/2014 7.2 7.3999 7.109 7.109 3,210
11/05/2014 7.8 7.95 7.51 7.59 8,722
11/04/2014 8 8.07 7.72 7.93 1,391
11/03/2014 8 8 8 8 00
10/31/2014 8 8 8 8 00
10/30/2014 7.81 8.08 7.81 8 500
10/29/2014 7.98 8.0095 7.7101 8 4,430
10/28/2014 8.0595 8.0595 8.0595 8.0595 00
10/27/2014 8.04 8.0595 8.04 8.0595 230
10/24/2014 8.01 8.01 8.01 8.01 00
10/23/2014 8.01 8.01 8.01 8.01 00
10/22/2014 8.01 8.01 8.01 8.01 00
10/21/2014 8.01 8.01 8.01 8.01 00
10/20/2014 7.9 8.01 7.9 8.01 803
10/17/2014 8 8.07 7.48 7.8959 7,003
10/16/2014 7.82 8.24 7.58 7.58 1,698
10/15/2014 7.6841 7.87 7.6841 7.87 1,471
10/14/2014 7.5 7.71 7.4999 7.52 2,364
10/13/2014 7.43 7.5 7.43 7.47 4,950
10/10/2014 7.74 7.74 7.6 7.7 1,113
10/09/2014 8.05 8.0995 7.7305 7.75 1,755
10/08/2014 8.1 8.1 8.1 8.1 00
10/07/2014 7.73 8.24 7.73 8.1 1,234
10/06/2014 8.56 8.6926 7.62 7.62 11,633
10/03/2014 8.67 8.67 8.51 8.64 1,589
10/02/2014 8.85 8.89 8.5 8.53 2,356
10/01/2014 8.75 8.8999 8.73 8.77 6,461
09/30/2014 8.93 8.93 8.75 8.75 839
09/29/2014 9.13 9.4 8.65 8.75 11,249
09/26/2014 9.15 9.15 8.72 8.848 2,361
09/25/2014 8.85 9.12 8.85 9 765
09/24/2014 9.15 9.15 8.85 8.85 2,654
09/23/2014 9.14 9.15 8.94 9.09 1,267
09/22/2014 9.4 9.4 9.15 9.15 620
09/19/2014 9.85 9.85 9.19 9.35 6,457
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?