MD Historical Prices | Mednax, Inc. Common Stock Stock

TSX

0.07% TSX Ventures 0.00%

MEDNAX, Inc. (MD)

-NYSE

91.95 1.06(1.14%) May 24, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	92.93	92.93	91.31	91.95	152,800	91.95
May 23, 2013	91.77	93.18	91.30	93.01	315,400	93.01
May 22, 2013	93.62	94.58	91.67	92.21	461,700	92.21
May 21, 2013	92.92	93.65	92.47	93.40	229,200	93.40
May 20, 2013	93.04	93.81	92.61	92.97	212,900	92.97
May 17, 2013	92.91	93.23	92.46	92.99	145,200	92.99
May 16, 2013	92.02	93.05	91.13	92.70	387,000	92.70
May 15, 2013	91.16	92.07	90.79	91.97	165,400	91.97
May 14, 2013	90.08	91.24	90.08	91.21	163,800	91.21
May 13, 2013	90.21	90.58	89.96	90.23	74,800	90.23
May 10, 2013	89.15	90.58	89.15	90.48	117,200	90.48
May 9, 2013	89.19	89.61	88.28	89.36	160,000	89.36
May 8, 2013	88.61	89.41	88.40	89.17	148,400	89.17
May 7, 2013	88.01	88.62	87.62	88.62	263,600	88.62
May 6, 2013	87.65	88.27	87.05	87.75	233,000	87.75
May 3, 2013	89.41	89.55	88.10	88.13	335,300	88.13
May 2, 2013	87.54	90.48	85.95	89.81	526,400	89.81
May 1, 2013	88.79	89.58	88.47	89.13	435,000	89.13
Apr 30, 2013	88.15	89.11	87.98	88.73	352,000	88.73
Apr 29, 2013	88.04	88.70	87.98	88.37	161,500	88.37
Apr 26, 2013	87.52	88.20	87.18	87.69	148,100	87.69
Apr 25, 2013	87.46	89.19	87.36	87.46	246,700	87.46
Apr 24, 2013	87.10	87.54	86.91	86.97	177,100	86.97
Apr 23, 2013	85.58	87.24	85.49	86.94	235,600	86.94
Apr 22, 2013	84.90	85.67	84.11	85.14	111,100	85.14
Apr 19, 2013	85.58	86.23	84.64	85.00	215,300	85.00
Apr 18, 2013	85.63	86.18	85.00	85.58	240,200	85.58
Apr 17, 2013	85.46	86.15	85.23	85.66	273,600	85.66
Apr 16, 2013	84.62	85.94	83.65	85.82	205,900	85.82
Apr 15, 2013	85.99	86.02	83.97	84.11	241,100	84.11
Apr 12, 2013	86.43	86.99	86.21	86.67	188,300	86.67
Apr 11, 2013	86.26	87.05	86.14	86.57	140,300	86.57
Apr 10, 2013	86.82	87.13	85.60	86.46	330,600	86.46
Apr 9, 2013	86.19	86.66	85.52	86.37	274,700	86.37
Apr 8, 2013	84.69	85.91	84.23	85.88	182,900	85.88
Apr 5, 2013	85.15	85.54	84.18	84.63	222,200	84.63
Apr 4, 2013	86.06	86.41	84.89	86.00	358,900	86.00
Apr 3, 2013	88.66	88.95	86.41	86.53	504,000	86.53
Apr 2, 2013	89.93	91.00	88.17	88.64	423,300	88.64
Apr 1, 2013	89.50	89.94	88.77	89.51	309,600	89.51
Mar 28, 2013	89.61	89.97	89.06	89.63	238,500	89.63
Mar 27, 2013	87.90	89.59	87.71	89.33	147,000	89.33
Mar 26, 2013	87.73	88.62	87.32	88.39	218,000	88.39
Mar 25, 2013	87.85	88.10	86.88	87.60	234,900	87.60
Mar 22, 2013	88.09	88.31	87.00	87.74	334,000	87.74
Mar 21, 2013	87.10	88.81	87.10	87.67	309,200	87.67
Mar 20, 2013	86.92	88.09	86.92	87.58	180,700	87.58
Mar 19, 2013	86.31	86.84	85.38	86.16	232,800	86.16
Mar 18, 2013	86.15	86.96	85.75	86.14	110,000	86.14
Mar 15, 2013	86.29	87.51	86.20	86.77	246,800	86.77
Mar 14, 2013	86.96	87.67	86.33	86.49	216,800	86.49
Mar 13, 2013	86.58	87.31	86.40	86.94	233,900	86.94
Mar 12, 2013	86.71	87.24	86.39	86.46	151,100	86.46
Mar 11, 2013	86.46	87.05	86.46	86.70	110,300	86.70
Mar 8, 2013	86.30	86.47	85.50	86.37	215,100	86.37
Mar 7, 2013	86.01	86.25	85.61	85.90	153,200	85.90
Mar 6, 2013	85.91	86.17	85.80	86.00	143,700	86.00
Mar 5, 2013	85.63	86.52	85.41	85.85	224,100	85.85
Mar 4, 2013	85.11	85.48	84.09	85.23	294,500	85.23
Mar 1, 2013	85.16	85.54	84.71	85.32	341,000	85.32
Feb 28, 2013	85.79	86.32	85.50	85.62	292,200	85.62
Feb 27, 2013	85.62	86.11	85.09	85.79	221,800	85.79
Feb 26, 2013	85.50	85.94	84.79	85.48	98,100	85.48
Feb 25, 2013	86.13	87.04	85.33	85.33	236,600	85.33
Feb 22, 2013	85.93	86.39	85.50	86.06	247,500	86.06
Feb 21, 2013	86.54	86.54	85.12	85.49	158,000	85.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On MD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

MEDNAX, Inc. (MD)