Mail

MD - MEDNAX, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2020	15.91	16.43	15.58	15.88	15.88	1,113,170
May 22, 2020	15.62	15.75	14.94	15.17	15.17	553,500
May 21, 2020	15.27	15.81	15.27	15.50	15.50	873,500
May 20, 2020	14.92	15.56	14.92	15.38	15.38	973,200
May 19, 2020	14.81	15.32	14.41	14.76	14.76	805,800
May 18, 2020	14.06	15.05	14.06	14.88	14.88	1,166,900
May 15, 2020	12.97	13.63	12.85	13.42	13.42	1,127,300
May 14, 2020	13.22	13.22	12.29	13.01	13.01	3,104,200
May 13, 2020	13.63	13.89	13.06	13.58	13.58	2,502,700
May 12, 2020	14.15	14.48	13.70	13.74	13.74	1,702,600
May 11, 2020	14.31	14.44	13.78	14.12	14.12	1,599,500
May 08, 2020	13.04	14.95	13.01	14.62	14.62	1,527,100
May 07, 2020	12.46	13.24	11.62	13.10	13.10	2,696,500
May 06, 2020	13.07	14.15	12.86	13.84	13.84	1,786,500
May 05, 2020	13.81	14.02	12.96	13.06	13.06	930,500
May 04, 2020	13.43	13.92	13.12	13.40	13.40	763,700
May 01, 2020	14.18	14.32	13.25	13.68	13.68	1,364,300
Apr 30, 2020	14.26	14.91	13.75	14.52	14.52	1,150,000
Apr 29, 2020	14.41	14.78	14.03	14.51	14.51	1,218,800
Apr 28, 2020	14.41	14.59	13.32	13.90	13.90	1,403,600
Apr 27, 2020	12.65	14.17	12.49	13.99	13.99	1,317,400
Apr 24, 2020	11.87	12.39	11.74	12.23	12.23	1,224,900
Apr 23, 2020	11.06	11.90	11.06	11.76	11.76	1,030,700
Apr 22, 2020	11.18	11.56	11.01	11.04	11.04	853,400
Apr 21, 2020	11.85	11.94	10.78	10.88	10.88	1,269,600
Apr 20, 2020	12.17	12.66	12.04	12.40	12.40	1,148,100
Apr 17, 2020	12.20	12.61	12.08	12.42	12.42	1,043,500
Apr 16, 2020	12.37	12.75	11.53	11.80	11.80	907,900
Apr 15, 2020	12.47	12.55	11.79	12.41	12.41	903,600
Apr 14, 2020	12.69	13.35	12.51	12.87	12.87	1,189,900
Apr 13, 2020	13.83	13.88	12.36	12.54	12.54	1,209,800
Apr 09, 2020	14.57	14.79	13.82	14.00	14.00	1,457,000
Apr 08, 2020	12.16	14.22	12.10	13.97	13.97	1,838,800
Apr 07, 2020	11.46	12.58	11.44	11.95	11.95	1,748,200
Apr 06, 2020	10.27	11.10	10.27	10.90	10.90	1,008,600
Apr 03, 2020	10.39	10.43	9.38	9.72	9.72	1,193,000
Apr 02, 2020	10.74	11.13	10.21	10.45	10.45	1,125,200
Apr 01, 2020	10.94	11.13	10.11	10.81	10.81	2,140,200
Mar 31, 2020	12.65	13.00	11.50	11.64	11.64	1,772,100
Mar 30, 2020	11.85	12.81	11.64	12.52	12.52	1,361,000
Mar 27, 2020	11.49	12.30	10.34	11.93	11.93	1,313,400
Mar 26, 2020	12.19	13.67	11.75	12.00	12.00	2,343,600
Mar 25, 2020	10.01	12.42	9.07	12.01	12.01	1,807,000
Mar 24, 2020	10.23	10.67	9.69	9.87	9.87	1,721,200
Mar 23, 2020	9.40	9.78	8.74	9.65	9.65	1,329,100
Mar 20, 2020	8.87	9.75	8.71	9.40	9.40	2,162,900
Mar 19, 2020	7.80	8.98	7.42	8.77	8.77	1,921,900
Mar 18, 2020	9.55	9.92	7.37	7.89	7.89	1,799,200
Mar 17, 2020	11.45	11.67	9.72	10.14	10.14	1,980,800
Mar 16, 2020	11.34	12.32	10.74	11.20	11.20	1,274,700
Mar 13, 2020	12.69	12.97	10.98	12.58	12.58	1,644,100
Mar 12, 2020	13.00	13.10	11.77	12.13	12.13	1,503,500
Mar 11, 2020	14.42	14.67	13.78	13.99	13.99	1,470,600
Mar 10, 2020	14.79	15.08	14.09	14.85	14.85	1,203,100
Mar 09, 2020	15.06	15.69	14.27	14.28	14.28	1,372,100
Mar 06, 2020	16.01	16.25	15.57	16.03	16.03	1,793,800
Mar 05, 2020	16.77	17.12	16.26	16.58	16.58	1,659,100
Mar 04, 2020	17.36	17.72	16.82	17.20	17.20	2,274,300
Mar 03, 2020	17.41	17.97	16.44	16.71	16.71	3,471,700
Mar 02, 2020	17.09	17.63	16.79	17.42	17.42	2,748,600
Feb 28, 2020	16.61	17.17	16.17	17.09	17.09	2,487,000
Feb 27, 2020	16.86	17.42	16.33	17.02	17.02	3,006,100
Feb 26, 2020	18.61	18.61	17.25	17.29	17.29	2,293,300
Feb 25, 2020	18.77	18.97	18.05	18.60	18.60	2,428,800
Feb 24, 2020	19.00	19.10	18.33	18.75	18.75	2,199,300
Feb 21, 2020	21.01	21.01	19.45	19.99	19.99	3,222,900
Feb 20, 2020	23.75	23.75	20.53	20.96	20.96	4,218,300
Feb 19, 2020	26.59	26.81	26.48	26.59	26.59	1,217,200
Feb 18, 2020	26.62	26.84	26.13	26.70	26.70	851,900
Feb 14, 2020	27.31	27.72	26.53	26.80	26.80	1,437,200
Feb 13, 2020	26.35	27.43	26.21	27.03	27.03	936,200
Feb 12, 2020	26.79	27.00	26.25	26.50	26.50	2,159,900
Feb 11, 2020	25.86	26.56	25.66	26.50	26.50	961,700
Feb 10, 2020	25.34	25.76	25.18	25.72	25.72	1,149,200
Feb 07, 2020	25.42	25.46	25.03	25.45	25.45	1,255,000
Feb 06, 2020	25.42	25.71	25.20	25.58	25.58	1,127,500
Feb 05, 2020	24.71	25.58	24.57	25.30	25.30	916,000
Feb 04, 2020	23.79	24.67	23.77	24.36	24.36	1,134,400
Feb 03, 2020	23.64	23.94	23.04	23.46	23.46	1,565,400
Jan 31, 2020	24.32	24.47	22.92	23.07	23.07	983,000
Jan 30, 2020	24.84	25.00	23.98	24.65	24.65	873,200
Jan 29, 2020	25.88	25.99	25.06	25.08	25.08	506,500
Jan 28, 2020	26.08	26.24	25.81	25.82	25.82	432,700
Jan 27, 2020	26.29	26.39	25.89	25.94	25.94	664,900
Jan 24, 2020	27.45	27.45	26.13	26.77	26.77	762,500
Jan 23, 2020	27.35	27.50	26.80	27.32	27.32	572,600
Jan 22, 2020	27.16	27.73	27.05	27.54	27.54	667,400
Jan 21, 2020	27.60	27.85	27.07	27.14	27.14	676,300
Jan 17, 2020	27.84	27.86	27.44	27.69	27.69	496,900
Jan 16, 2020	27.38	27.85	27.28	27.71	27.71	788,800
Jan 15, 2020	27.38	27.73	27.17	27.29	27.29	572,500
Jan 14, 2020	27.02	27.51	26.99	27.44	27.44	555,700
Jan 13, 2020	26.82	27.15	26.57	27.12	27.12	556,900
Jan 10, 2020	27.02	27.04	26.61	26.86	26.86	653,300
Jan 09, 2020	27.44	27.60	26.84	26.88	26.88	441,300
Jan 08, 2020	26.86	27.40	26.67	27.35	27.35	760,000
Jan 07, 2020	27.08	27.21	26.76	26.85	26.85	1,116,100
Jan 06, 2020	26.78	27.16	26.32	27.09	27.09	2,163,100
Jan 03, 2020	26.52	27.25	26.40	27.09	27.09	1,241,500
Jan 02, 2020	27.89	27.90	26.90	27.49	27.49	747,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...