USMD Holdings, Inc. Historical Stock Prices

USMD 
$9.52
*  
0.13
1.38%
Get USMD Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading USMD now
Exchange: NASDAQ
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 for next time

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

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.51  9.5403  9.45  9.52 3,259
09/12/2014 9.45 9.5403 9.45 9.52 3,259
09/11/2014 9.25 9.5 9.24 9.39 6,714
09/10/2014 9.23 9.25 8.99 9.15 942
09/09/2014 9.28 9.28 8.9501 8.9501 700
09/08/2014 8.9111 9.29 8.85 9.15 2,232
09/05/2014 8.6601 9.27 8.6601 9.1998 3,506
09/04/2014 8.94 8.94 8.66 8.73 2,216
09/03/2014 8.601 8.92 8.6 8.92 807
09/02/2014 8.675 8.675 8.65 8.65 1,024
08/29/2014 8.65 8.65 8.65 8.65 150
08/28/2014 8.99 9.061 8.3801 8.65 2,014
08/27/2014 8.4 9.0125 8.4 9.0125 304
08/26/2014 9.52 9.52 9 9.06 4,702
08/25/2014 9.38 9.5774 9.36 9.36 4,727
08/22/2014 9.36 9.44 9.36 9.42 1,179
08/21/2014 9.46 9.46 9.36 9.36 342
08/20/2014 9.3889 9.48 9.3889 9.48 774
08/19/2014 9.5 9.51 9.4 9.4 3,707
08/18/2014 9.48 9.59 9.4494 9.5099 1,698
08/15/2014 9.47 9.72 9.47 9.526 1,038
08/14/2014 9.7367 9.7367 9.415 9.43 685
08/13/2014 9.81 9.81 9.4001 9.56 2,154
08/12/2014 9.7 9.81 9.5 9.75 8,136
08/11/2014 9.6 9.6 9.6 9.6 103
08/08/2014 9.59 9.86 9.58 9.58 652
08/07/2014 9.672 9.87 9.66 9.66 664
08/06/2014 9.6 9.65 9.57 9.6461 1,385
08/05/2014 9.64 9.74 9.57 9.57 2,348
08/04/2014 9.62 9.64 9.57 9.64 1,690
08/01/2014 10.01 10.01 9.635 9.89 2,226
07/31/2014 10 10 9.61 9.61 1,676
07/30/2014 9.61 9.78 9.61 9.78 462
07/29/2014 9.96 9.99 9.51 9.56 4,546
07/28/2014 9.76 9.98 9.66 9.785 4,174
07/25/2014 10.175 10.22 10 10.01 1,429
07/24/2014 10.45 10.45 9.86 9.93 948
07/23/2014 10.17 10.32 10.17 10.21 2,734
07/22/2014 9.79 10.46 9.79 9.82 2,042
07/21/2014 10.78 10.78 9.75 9.76 8,014
07/18/2014 10.23 10.32 10 10.01 3,843
07/17/2014 10.4 10.56 9.81 10.04 22,477
07/16/2014 10.438 10.4475 10.32 10.32 3,559
07/15/2014 10.515 10.85 10.3 10.3 2,884
07/14/2014 10.3 10.85 10.3 10.59 832
07/11/2014 10.42 10.42 10.35 10.36 1,874
07/10/2014 10.9 11.1 10.1 10.22 7,221
07/09/2014 10.671 10.75 10.63 10.63 2,066
07/08/2014 10.68 11.42 10.63 10.75 1,441
07/07/2014 10.62 11.4899 10.62 10.91 6,920
07/03/2014 10.958 11.02 10.85 11.02 2,257
07/02/2014 11.01 11.4 10.61 11.1 10,977
07/01/2014 11.93 12.2 10.9386 11.01 9,489
06/30/2014 11.43 12.2 10.66 11.92 9,631
06/27/2014 11.1 12.1 10.25 11.46 149,349
06/26/2014 10.88 11.3 10.501 10.74 4,705
06/25/2014 10.3 10.72 10.29 10.72 9,098
06/24/2014 10.81 10.81 10.1 10.47 38,273
06/23/2014 11.56 11.77 10.7 10.7 8,272
06/20/2014 12.33 12.33 11.41 11.41 12,771
06/19/2014 13.53 13.53 11.91 12.18 5,632
06/18/2014 12.49 12.49 11.94 12.23 3,735
06/17/2014 12.39 12.39 11.93 12.31 6,701
06/16/2014 12.01 12.44 11.8501 12.25 3,145
06/13/2014 12.49 12.98 12.03 12.46 12,600
06/12/2014 12.44 12.55 12.25 12.29 2,224
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?