Historical Stock Prices

USMD 
$9.89
*  
0.28
2.91%
Get USMD Alerts
*Delayed - data as of Aug. 1, 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 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
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
06/11/2014 12.5 12.61 12.5 12.6 2,789
06/10/2014 12.29 12.38 11.851 12.38 4,354
06/09/2014 12.35 12.38 11.9399 12.27 3,410
06/06/2014 12.2 12.257 11.7 11.82 6,779
06/05/2014 12.19 12.2 11.61 11.68 8,637
06/04/2014 11.61 12.17 11.61 11.75 8,035
06/03/2014 12.2 12.2 11.62 11.62 3,298
06/02/2014 12.21 12.35 12.21 12.21 3,551
05/30/2014 12.25 12.495 12.21 12.22 2,425
05/29/2014 12.5 12.5 12.09 12.21 3,132
05/28/2014 11.95 12.17 11.95 12.17 1,256
05/27/2014 11.76 12.4999 11.73 11.93 4,243
05/23/2014 11.61 11.74 11.61 11.73 3,083
05/22/2014 11.65 11.7895 11.65 11.73 1,794
05/21/2014 11.65 11.97 11.65 11.65 5,243
05/20/2014 11.65 12.0499 11.65 11.69 3,353
05/19/2014 11.86 12.07 11.666 12.07 4,182
05/16/2014 11.65 11.83 11.54 11.83 7,205
05/15/2014 11.58 11.7 11.54 11.7 1,905
05/14/2014 11.52 11.58 11.52 11.57 646
05/13/2014 11.52 12.12 11.52 12.12 4,177
05/12/2014 12.04 12.18 11.52 12.18 5,943
05/09/2014 12.19 12.19 12 12.03 2,836
05/08/2014 12.1 12.24 12.04 12.2 1,764
05/07/2014 12 12.09 12 12.09 946
05/06/2014 12.5 12.5 12 12.04 2,385
05/05/2014 12.39 12.6 12.36 12.39 3,215
05/02/2014 12.47 12.57 12.47 12.57 729
05/01/2014 12.38 12.74 12.37 12.62 3,250
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?