Historical Stock Prices

USMD 
$13.7401
*  
0.0801
0.59%
Get USMD Alerts
*Delayed - data as of Feb. 27, 2015  -  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

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

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 13.7401 13.7401 13.7401 13.7401 305
02/26/2015 13.6 13.66 13.6 13.66 1,507
02/25/2015 13.5 13.5 13.5 13.5 368
02/24/2015 13.96 13.98 13.89 13.89 1,999
02/23/2015 13.42 13.42 13.371 13.371 489
02/20/2015 13.31 13.31 13.31 13.31 00
02/19/2015 14.6 14.6 13.31 13.31 461
02/18/2015 13.31 14.45 13.31 14.45 408
02/17/2015 13.62 13.62 13.5 13.5 1,641
02/13/2015 14.5 14.55 13.5 13.5 3,348
02/12/2015 14.14 14.81 14.05 14.81 1,175
02/11/2015 14.5 14.89 14 14.05 600
02/10/2015 13.87 14.88 13.87 14.88 692
02/09/2015 15.35 15.5 13.27 13.81 21,498
02/06/2015 15 15.3501 15 15.35 1,202
02/05/2015 15.5 15.5 15.49 15.49 1,500
02/04/2015 15.5 15.5 14.5 15 979
02/03/2015 15.16 15.16 15.12 15.14 515
02/02/2015 16 16 15.5 15.95 991
01/30/2015 15 15.715 15 15.04 2,700
01/29/2015 15 15.8999 14.99 15.8999 2,835
01/28/2015 15.11 16 14 15.4829 4,154
01/27/2015 12.5301 14.76 12.5301 14.5 8,395
01/26/2015 14 14.25 13.1 13.96 8,865
01/23/2015 10.73 21.7 10.73 14.35 50,218
01/22/2015 11.05 11.47 10.7 11.47 3,077
01/21/2015 11.05 11.05 11.05 11.05 163
01/20/2015 11.5 11.5 10.75 11.05 717
01/16/2015 11.25 11.25 10.73 10.97 1,452
01/15/2015 11.98 11.98 11.98 11.98 100
01/14/2015 11.25 11.25 11.25 11.25 250
01/13/2015 12.25 12.5 11.75 12 2,923
01/12/2015 10.96 12.38 10.7 12.38 5,823
01/09/2015 10.73 10.97 10.7 10.97 1,440
01/08/2015 10.95 10.95 10.5 10.65 1,800
01/07/2015 11 11 10.4 10.4 859
01/06/2015 10.6 10.97 10.6 10.92 650
01/05/2015 10.75 10.8999 10.6001 10.6001 2,145
01/02/2015 11 11 11 11 650
12/31/2014 11 11 11 11 00
12/30/2014 11.001 11.001 11 11 890
12/29/2014 11.6 11.6 11.27 11.4 6,194
12/26/2014 10.68 10.68 9.65 10.05 7,469
12/24/2014 10.04 10.04 10.04 10.04 116
12/23/2014 10.12 10.12 9.75 9.75 997
12/22/2014 9.501 9.565 9.501 9.565 1,003
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
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?