Canada markets close in 6 hours 1 minute

MEDNAX, Inc. (MD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.88+0.23 (+1.68%)
As of 9:59AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202013.6914.0013.7313.8813.8897,678
Oct. 19, 202013.3214.1513.2513.6513.652,055,500
Oct. 16, 202015.1315.3214.8114.8814.88791,700
Oct. 15, 202015.1315.3915.0515.1715.17669,500
Oct. 14, 202015.6416.0615.1415.2815.28588,900
Oct. 13, 202015.8015.9215.5815.7515.75554,900
Oct. 12, 202016.5716.6416.0116.1516.15586,800
Oct. 09, 202016.9317.1116.2316.5616.56449,600
Oct. 08, 202016.5916.8016.3016.7216.72549,000
Oct. 07, 202016.4116.8416.2816.4216.421,131,000
Oct. 06, 202017.1917.3716.1316.2616.262,024,600
Oct. 05, 202016.8917.3416.8917.2717.27540,700
Oct. 02, 202015.8516.7915.7516.6516.65453,400
Oct. 01, 202016.2916.5215.9116.2816.28667,100
Sep. 30, 202016.0116.7616.0116.2816.28656,100
Sep. 29, 202016.2116.2115.6616.0516.05647,200
Sep. 28, 202016.4616.8716.1416.1916.19844,400
Sep. 25, 202015.2116.1615.1016.1416.14836,300
Sep. 24, 202015.2215.7015.0415.4415.44906,100
Sep. 23, 202016.7616.8315.4015.4115.411,024,500
Sep. 22, 202017.4117.6316.7816.7816.78861,700
Sep. 21, 202017.5017.6117.0517.3917.391,189,700
Sep. 18, 202018.5118.7117.7118.1518.152,437,700
Sep. 17, 202018.5318.7718.2318.5218.52538,000
Sep. 16, 202018.9419.0418.6518.7418.74575,900
Sep. 15, 202018.9419.4118.7418.8918.89729,600
Sep. 14, 202018.0919.0317.9218.8818.88815,000
Sep. 11, 202018.7718.8017.9318.1018.10718,000
Sep. 10, 202020.0120.0718.8018.8818.882,230,800
Sep. 09, 202017.9518.0817.5317.9117.91554,000
Sep. 08, 202017.5218.1317.0517.7817.78741,300
Sep. 04, 202018.5618.5617.5117.7617.76675,100
Sep. 03, 202018.7919.0518.1718.3318.33654,300
Sep. 02, 202018.6518.8518.4518.7118.71775,800
Sep. 01, 202018.4618.8118.3118.5718.57667,800
Aug. 31, 202019.1619.3418.5718.5818.58718,800
Aug. 28, 202019.1319.3118.7019.3119.31300,700
Aug. 27, 202018.5019.1218.3619.0119.01405,800
Aug. 26, 202018.7718.8918.2718.4118.41551,000
Aug. 25, 202018.5318.9218.1818.9118.91849,000
Aug. 24, 202018.6618.9418.3718.8118.81778,000
Aug. 21, 202018.8019.1118.3418.4618.46430,100
Aug. 20, 202018.7719.2218.7718.8918.89427,800
Aug. 19, 202019.0819.6218.7419.0719.07476,100
Aug. 18, 202019.3219.3619.0219.0619.06420,900
Aug. 17, 202019.9219.9819.2919.4619.46583,200
Aug. 14, 202019.6720.0719.5819.9219.92423,900
Aug. 13, 202020.1120.3319.8219.9219.92375,100
Aug. 12, 202020.4720.6019.8520.3020.30606,000
Aug. 11, 202021.5621.6920.1020.1720.171,284,100
Aug. 10, 202020.5921.2520.5921.2021.20543,500
Aug. 07, 202020.3420.5320.0620.4420.44531,100
Aug. 06, 202020.6120.7720.1620.3420.34433,400
Aug. 05, 202020.4220.8020.1120.5620.56413,000
Aug. 04, 202019.8220.0919.3819.9819.98716,500
Aug. 03, 202020.1620.1819.4219.8119.81704,200
Jul. 31, 202020.3720.9519.9119.9819.98856,600
Jul. 30, 202019.9120.5519.0720.3920.39815,800
Jul. 29, 202019.5820.3319.5820.2420.24645,100
Jul. 28, 202019.6719.8719.4019.4719.47348,500
Jul. 27, 202019.1919.7819.0019.7719.77459,200
Jul. 24, 202019.5819.6619.1019.3019.30725,100
Jul. 23, 202018.9219.5918.9219.5519.55663,000
Jul. 22, 202019.1319.5418.9419.0019.00861,000
Jul. 21, 202018.9119.5118.8419.2419.24786,600
Jul. 20, 202019.0019.0718.2718.5518.55701,800
Jul. 17, 202018.8319.2318.7719.0019.00928,600
Jul. 16, 202018.6118.9018.2018.8018.80628,700
Jul. 15, 202018.5719.1318.1818.7318.73850,800
Jul. 14, 202018.3818.4117.7618.0318.03715,900
Jul. 13, 202017.7218.9617.7218.3218.32974,000
Jul. 10, 202016.9717.7016.9217.6517.65546,400
Jul. 09, 202017.4517.4516.8116.9816.98659,200
Jul. 08, 202017.4117.6017.0317.5317.53984,900
Jul. 07, 202017.8217.9717.2017.5217.52955,200
Jul. 06, 202017.9218.1017.5218.0518.05719,500
Jul. 02, 202017.8818.0717.2617.4617.46635,100
Jul. 01, 202017.0917.7717.0017.4917.49931,900
Jun. 30, 202016.4117.1616.0117.1017.101,042,900
Jun. 29, 202016.6416.8516.1616.4516.451,415,200
Jun. 26, 202017.3517.6715.9916.2416.249,047,800
Jun. 25, 202016.9217.6016.6817.5117.511,192,200
Jun. 24, 202017.5817.7116.7817.0417.041,401,700
Jun. 23, 202017.6918.1117.6317.9317.93869,200
Jun. 22, 202017.5217.8917.1317.4017.401,236,500
Jun. 19, 202018.4718.6217.5417.6017.601,270,400
Jun. 18, 202017.4118.3117.1718.2318.23953,100
Jun. 17, 202018.4018.4017.5617.6417.64696,100
Jun. 16, 202018.5818.8317.9518.3618.36835,500
Jun. 15, 202015.8717.9615.6917.6017.601,934,600
Jun. 12, 202017.2517.4716.1216.5716.57993,900
Jun. 11, 202016.9917.2016.3616.3616.36977,000
Jun. 10, 202019.3419.4317.9518.0218.021,152,400
Jun. 09, 202019.4619.9918.9719.5819.581,121,300
Jun. 08, 202019.4820.4319.4819.9519.951,232,500
Jun. 05, 202018.0419.8618.0419.1919.191,291,500
Jun. 04, 202016.7517.1116.5717.0117.011,205,800
Jun. 03, 202016.8017.1816.6516.9016.901,498,400
Jun. 02, 202016.6616.9516.3016.4716.471,109,200
Jun. 01, 202015.6116.9315.3716.5516.551,147,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...