Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 11:36PM ET - U.S. Markets Closed. Dow  0.02% Nasdaq  0.12%

MEDNAX, Inc. (MD)

At 4:05PM ET: 61.21   0.56 (0.92%)

MORE ON MD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 29-Dec-09 60.65 61.40 60.65 61.21 214,000 61.21 28-Dec-09 60.85 61.22 60.20 60.65 109,500 60.65 24-Dec-09 61.43 61.48 60.59 60.97 109,500 60.97 23-Dec-09 59.70 61.05 59.52 60.95 377,000 60.95 22-Dec-09 59.00 59.72 58.72 59.72 170,200 59.72 21-Dec-09 58.11 59.71 58.11 58.70 256,500 58.70 18-Dec-09 58.18 58.21 57.09 57.40 256,500 57.40 17-Dec-09 58.76 59.08 57.79 58.18 131,400 58.18 16-Dec-09 59.70 59.96 58.50 58.77 192,100 58.77 15-Dec-09 58.37 59.81 58.37 59.70 336,800 59.70 14-Dec-09 57.55 58.85 57.20 58.38 251,900 58.38 11-Dec-09 56.60 57.65 56.55 57.58 259,900 57.58 10-Dec-09 56.87 57.51 56.08 56.63 228,800 56.63 9-Dec-09 57.05 57.48 55.96 56.17 158,600 56.17 8-Dec-09 57.13 57.40 56.23 57.15 130,900 57.15 7-Dec-09 57.24 57.50 57.01 57.39 157,100 57.39 4-Dec-09 56.64 57.42 56.32 57.00 162,300 57.00 3-Dec-09 57.56 57.56 56.38 56.50 134,100 56.50 2-Dec-09 57.78 57.93 56.96 57.19 170,100 57.19 1-Dec-09 56.19 57.78 55.63 57.43 270,000 57.43 30-Nov-09 56.36 56.59 55.43 56.21 279,900 56.21 27-Nov-09 55.21 56.73 55.21 56.01 41,800 56.01 25-Nov-09 56.92 57.42 56.35 56.61 194,200 56.61 24-Nov-09 58.00 58.00 56.85 57.00 107,400 57.00 23-Nov-09 56.24 57.41 56.10 57.41 128,200 57.41 20-Nov-09 55.42 56.03 55.39 55.89 159,900 55.89 19-Nov-09 57.19 57.32 55.76 55.86 178,700 55.86 18-Nov-09 57.00 57.66 56.75 57.18 93,700 57.18 17-Nov-09 57.26 57.44 56.70 57.20 140,000 57.20 16-Nov-09 56.75 57.07 56.58 56.96 211,800 56.96 13-Nov-09 56.64 57.47 55.89 56.75 136,400 56.75 12-Nov-09 57.00 57.26 56.41 56.81 158,300 56.81 11-Nov-09 56.88 56.88 55.59 56.69 196,000 56.69 10-Nov-09 55.47 56.44 55.15 56.15 157,700 56.15 9-Nov-09 55.12 55.79 54.87 55.64 121,700 55.64 6-Nov-09 55.66 55.69 54.25 55.07 413,900 55.07 5-Nov-09 55.75 56.38 55.72 56.00 164,800 56.00 4-Nov-09 55.38 56.73 55.38 55.70 305,100 55.70 3-Nov-09 53.95 55.32 53.80 55.23 387,000 55.23 2-Nov-09 53.10 54.72 52.07 53.77 454,300 53.77 30-Oct-09 52.40 52.62 51.22 51.92 353,400 51.92 29-Oct-09 52.15 53.05 52.15 52.56 278,700 52.56 28-Oct-09 55.04 55.06 52.04 52.04 215,000 52.04 27-Oct-09 54.59 55.07 53.53 54.53 140,000 54.53 26-Oct-09 55.40 55.94 53.73 54.25 255,200 54.25 23-Oct-09 55.84 55.84 54.88 55.62 206,600 55.62 22-Oct-09 55.52 55.77 54.93 55.50 147,400 55.50 21-Oct-09 56.03 56.57 55.42 55.52 180,500 55.52 20-Oct-09 55.51 56.11 55.19 55.78 158,700 55.78 19-Oct-09 55.79 56.14 54.64 55.71 372,000 55.71 16-Oct-09 56.15 56.32 55.37 55.42 184,700 55.42 15-Oct-09 56.30 57.49 55.71 56.30 525,500 56.30 14-Oct-09 55.51 56.48 55.49 56.29 150,700 56.29 13-Oct-09 55.13 55.28 54.43 55.25 82,800 55.25 12-Oct-09 55.55 55.56 54.72 55.02 141,000 55.02 9-Oct-09 54.75 55.71 54.58 55.62 124,600 55.62 8-Oct-09 54.96 55.88 54.50 54.84 288,900 54.84 7-Oct-09 53.25 54.80 53.25 54.65 118,700 54.65 6-Oct-09 53.27 53.89 53.02 53.61 172,200 53.61 5-Oct-09 52.46 53.30 51.93 53.27 171,400 53.27 2-Oct-09 54.04 54.85 52.71 52.72 208,500 52.72 1-Oct-09 54.77 54.77 53.67 54.18 276,400 54.18 30-Sep-09 54.70 55.17 53.95 54.92 173,700 54.92 29-Sep-09 54.99 55.17 54.35 54.86 162,800 54.86 28-Sep-09 53.71 54.84 53.46 54.83 101,000 54.83 25-Sep-09 52.99 53.85 52.99 53.79 242,900 53.79 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions