Quantcast

Mednax, Inc. Common Stock Historical Stock Prices

MD 
$39.88
*  
0.05
0.13%
Get MD Alerts
*Delayed - data as of Nov. 15, 2018 14:56 ET  -  Find a broker to begin trading MD now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    MD 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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.
14:56 39.50 40.22 39.42 39.88 334,541
11/14/2018 39.95 40.22 39.5 39.83 612,965
11/13/2018 40.4 40.85 39.64 39.73 1,044,810
11/12/2018 40.57 40.68 39.99 40.1 508,900
11/09/2018 40.5 41.3999 40.415 40.57 1,172,014
11/08/2018 40.25 40.85 39.96 40.47 1,193,828
11/07/2018 39.91 41.45 39.5 40.27 1,308,342
11/06/2018 38.78 39.57 38.3605 39.48 2,648,588
11/05/2018 39.25 39.82 38.96 39.18 1,941,104
11/02/2018 38.37 39.63 38.32 39.24 1,961,404
11/01/2018 38.99 40.17 37.26 38.63 2,564,379
10/31/2018 41.6 41.78 40.84 41.29 800,757
10/30/2018 41 41.55 40.64 41.37 424,899
10/29/2018 41.17 41.95 40.7 41.02 660,321
10/26/2018 41.35 41.7 40.71 40.98 734,259
10/25/2018 41.16 42.08 40.92 41.58 1,000,195
10/24/2018 42.39 42.43 40.88 40.97 1,130,865
10/23/2018 42.27 42.7401 41.585 42.58 688,364
10/22/2018 43.19 43.55 42.58 42.68 778,565
10/19/2018 45.18 45.18 43 43.18 1,430,728
10/18/2018 45.19 46.21 44.84 45.3 955,199
10/17/2018 45.38 45.71 44.42 44.99 946,698
10/16/2018 45.22 45.31 44.38 45.21 487,759
10/15/2018 44.27 45.43 44.12 44.98 916,442
10/12/2018 45.19 45.37 43.8607 44.37 1,002,492
10/11/2018 45.56 45.61 44.74 44.79 1,215,500
10/10/2018 46.63 46.71 45.59 45.65 691,881
10/09/2018 46.26 46.84 46.26 46.43 419,006
10/08/2018 45.98 46.53 45.66 46.41 351,020
10/05/2018 46.33 46.81 45.8 46.14 1,229,412
10/04/2018 46.18 46.79 46.03 46.39 342,800
10/03/2018 46.34 46.7 46.08 46.35 275,529
10/02/2018 46.56 46.84 46.21 46.33 608,901
10/01/2018 46.89 47.32 46.27 46.59 1,243,228
09/28/2018 45.93 46.93 45.79 46.66 1,454,536
09/27/2018 46.13 46.51 45.67 45.96 742,764
09/26/2018 46.21 46.69 45.66 46.14 973,259
09/25/2018 46.82 46.82 45.98 46.3 1,132,241
09/24/2018 46.58 47.44 46.21 46.79 990,206
09/21/2018 47.54 47.71 45.38 45.6 1,562,608
09/20/2018 47.47 47.83 47.26 47.53 721,341
09/19/2018 47.34 47.65 47.15 47.21 537,236
09/18/2018 47.97 48.5 47.39 47.39 485,708
09/17/2018 47.75 47.765 47.2 47.31 680,166
09/14/2018 48.25 48.77 47.66 47.68 637,494
09/13/2018 48.1 48.38 47.8 48.23 1,009,824
09/12/2018 47.61 47.99 47.26 47.9 426,556
09/11/2018 48.02 48.14 47.42 47.49 721,665
09/10/2018 47.36 48.32 47.36 47.45 496,402
09/07/2018 47.63 47.79 47.2 47.37 407,816
09/06/2018 47.68 48 47.41 47.71 508,291
09/05/2018 47.98 48.38 47.76 47.82 800,599
09/04/2018 47.68 48.38 47.35 48.13 607,289
08/31/2018 46.5 47.41 46.08 47.35 534,065
08/30/2018 46.96 47.06 46.41 46.8 447,077
08/29/2018 47.16 47.33 46.83 47.19 248,212
08/28/2018 47.6 47.6 46.66 47.11 332,651
08/27/2018 47.06 47.79 46.74 47.58 477,679
08/24/2018 47.04 47.4 46.645 46.96 237,582
08/23/2018 47.61 47.61 46.48 46.83 298,465
08/22/2018 46.98 47.58 46.84 47.43 256,045
08/21/2018 46.72 47.48 46.68 47.13 375,657
08/20/2018 46.74 46.87 46.41 46.77 397,704
08/17/2018 47.18 47.35 46.55 46.75 1,083,215
08/16/2018 46.99 47.31 46.41 47.09 750,680
08/15/2018 48.12 48.12 46.8 46.96 704,243
08/14/2018 48 48.69 47.9799 48.14 990,327
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio