MD - MEDNAX, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202015.9116.4315.5815.8815.881,113,170
May 22, 202015.6215.7514.9415.1715.17553,500
May 21, 202015.2715.8115.2715.5015.50873,500
May 20, 202014.9215.5614.9215.3815.38973,200
May 19, 202014.8115.3214.4114.7614.76805,800
May 18, 202014.0615.0514.0614.8814.881,166,900
May 15, 202012.9713.6312.8513.4213.421,127,300
May 14, 202013.2213.2212.2913.0113.013,104,200
May 13, 202013.6313.8913.0613.5813.582,502,700
May 12, 202014.1514.4813.7013.7413.741,702,600
May 11, 202014.3114.4413.7814.1214.121,599,500
May 08, 202013.0414.9513.0114.6214.621,527,100
May 07, 202012.4613.2411.6213.1013.102,696,500
May 06, 202013.0714.1512.8613.8413.841,786,500
May 05, 202013.8114.0212.9613.0613.06930,500
May 04, 202013.4313.9213.1213.4013.40763,700
May 01, 202014.1814.3213.2513.6813.681,364,300
Apr 30, 202014.2614.9113.7514.5214.521,150,000
Apr 29, 202014.4114.7814.0314.5114.511,218,800
Apr 28, 202014.4114.5913.3213.9013.901,403,600
Apr 27, 202012.6514.1712.4913.9913.991,317,400
Apr 24, 202011.8712.3911.7412.2312.231,224,900
Apr 23, 202011.0611.9011.0611.7611.761,030,700
Apr 22, 202011.1811.5611.0111.0411.04853,400
Apr 21, 202011.8511.9410.7810.8810.881,269,600
Apr 20, 202012.1712.6612.0412.4012.401,148,100
Apr 17, 202012.2012.6112.0812.4212.421,043,500
Apr 16, 202012.3712.7511.5311.8011.80907,900
Apr 15, 202012.4712.5511.7912.4112.41903,600
Apr 14, 202012.6913.3512.5112.8712.871,189,900
Apr 13, 202013.8313.8812.3612.5412.541,209,800
Apr 09, 202014.5714.7913.8214.0014.001,457,000
Apr 08, 202012.1614.2212.1013.9713.971,838,800
Apr 07, 202011.4612.5811.4411.9511.951,748,200
Apr 06, 202010.2711.1010.2710.9010.901,008,600
Apr 03, 202010.3910.439.389.729.721,193,000
Apr 02, 202010.7411.1310.2110.4510.451,125,200
Apr 01, 202010.9411.1310.1110.8110.812,140,200
Mar 31, 202012.6513.0011.5011.6411.641,772,100
Mar 30, 202011.8512.8111.6412.5212.521,361,000
Mar 27, 202011.4912.3010.3411.9311.931,313,400
Mar 26, 202012.1913.6711.7512.0012.002,343,600
Mar 25, 202010.0112.429.0712.0112.011,807,000
Mar 24, 202010.2310.679.699.879.871,721,200
Mar 23, 20209.409.788.749.659.651,329,100
Mar 20, 20208.879.758.719.409.402,162,900
Mar 19, 20207.808.987.428.778.771,921,900
Mar 18, 20209.559.927.377.897.891,799,200
Mar 17, 202011.4511.679.7210.1410.141,980,800
Mar 16, 202011.3412.3210.7411.2011.201,274,700
Mar 13, 202012.6912.9710.9812.5812.581,644,100
Mar 12, 202013.0013.1011.7712.1312.131,503,500
Mar 11, 202014.4214.6713.7813.9913.991,470,600
Mar 10, 202014.7915.0814.0914.8514.851,203,100
Mar 09, 202015.0615.6914.2714.2814.281,372,100
Mar 06, 202016.0116.2515.5716.0316.031,793,800
Mar 05, 202016.7717.1216.2616.5816.581,659,100
Mar 04, 202017.3617.7216.8217.2017.202,274,300
Mar 03, 202017.4117.9716.4416.7116.713,471,700
Mar 02, 202017.0917.6316.7917.4217.422,748,600
Feb 28, 202016.6117.1716.1717.0917.092,487,000
Feb 27, 202016.8617.4216.3317.0217.023,006,100
Feb 26, 202018.6118.6117.2517.2917.292,293,300
Feb 25, 202018.7718.9718.0518.6018.602,428,800
Feb 24, 202019.0019.1018.3318.7518.752,199,300
Feb 21, 202021.0121.0119.4519.9919.993,222,900
Feb 20, 202023.7523.7520.5320.9620.964,218,300
Feb 19, 202026.5926.8126.4826.5926.591,217,200
Feb 18, 202026.6226.8426.1326.7026.70851,900
Feb 14, 202027.3127.7226.5326.8026.801,437,200
Feb 13, 202026.3527.4326.2127.0327.03936,200
Feb 12, 202026.7927.0026.2526.5026.502,159,900
Feb 11, 202025.8626.5625.6626.5026.50961,700
Feb 10, 202025.3425.7625.1825.7225.721,149,200
Feb 07, 202025.4225.4625.0325.4525.451,255,000
Feb 06, 202025.4225.7125.2025.5825.581,127,500
Feb 05, 202024.7125.5824.5725.3025.30916,000
Feb 04, 202023.7924.6723.7724.3624.361,134,400
Feb 03, 202023.6423.9423.0423.4623.461,565,400
Jan 31, 202024.3224.4722.9223.0723.07983,000
Jan 30, 202024.8425.0023.9824.6524.65873,200
Jan 29, 202025.8825.9925.0625.0825.08506,500
Jan 28, 202026.0826.2425.8125.8225.82432,700
Jan 27, 202026.2926.3925.8925.9425.94664,900
Jan 24, 202027.4527.4526.1326.7726.77762,500
Jan 23, 202027.3527.5026.8027.3227.32572,600
Jan 22, 202027.1627.7327.0527.5427.54667,400
Jan 21, 202027.6027.8527.0727.1427.14676,300
Jan 17, 202027.8427.8627.4427.6927.69496,900
Jan 16, 202027.3827.8527.2827.7127.71788,800
Jan 15, 202027.3827.7327.1727.2927.29572,500
Jan 14, 202027.0227.5126.9927.4427.44555,700
Jan 13, 202026.8227.1526.5727.1227.12556,900
Jan 10, 202027.0227.0426.6126.8626.86653,300
Jan 09, 202027.4427.6026.8426.8826.88441,300
Jan 08, 202026.8627.4026.6727.3527.35760,000
Jan 07, 202027.0827.2126.7626.8526.851,116,100
Jan 06, 202026.7827.1626.3227.0927.092,163,100
Jan 03, 202026.5227.2526.4027.0927.091,241,500
Jan 02, 202027.8927.9026.9027.4927.49747,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...