MD - MEDNAX, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201924.5724.5723.8823.8923.891,017,700
Jul 12, 201924.4224.7824.2124.5824.58592,800
Jul 11, 201924.9525.3124.2924.4224.42474,100
Jul 10, 201924.5924.7824.3224.6024.60632,200
Jul 09, 201924.6324.8424.0924.5624.56707,000
Jul 08, 201925.1125.1924.6524.8024.80586,400
Jul 05, 201924.9525.5024.7625.2425.24363,200
Jul 03, 201924.9225.3524.8125.0125.01358,100
Jul 02, 201924.8424.9724.4124.8224.82977,500
Jul 01, 201925.4225.7124.7024.9024.90839,900
Jun 28, 201924.5425.2324.4325.2325.23946,300
Jun 27, 201925.0325.4324.5024.6024.60745,400
Jun 26, 201925.0625.4124.8225.0325.031,625,100
Jun 25, 201924.5725.1324.2825.1225.121,324,000
Jun 24, 201924.6024.9024.3824.6224.62912,900
Jun 21, 201923.6824.6723.0524.6024.601,644,100
Jun 20, 201925.6725.7223.5223.8123.812,741,900
Jun 19, 201926.2826.4025.0425.3925.39854,600
Jun 18, 201925.9526.6825.6226.2326.23698,900
Jun 17, 201925.7025.9525.3825.7825.78672,200
Jun 14, 201926.4226.5925.6025.7025.70780,400
Jun 13, 201926.0326.5125.8326.3926.39383,400
Jun 12, 201926.2126.2125.6225.9325.93813,900
Jun 11, 201926.8227.0426.1026.3526.35532,600
Jun 10, 201926.4826.9226.3726.6926.69941,600
Jun 07, 201926.3926.6526.0126.3826.38378,700
Jun 06, 201926.7026.8826.3726.4126.41739,000
Jun 05, 201927.0027.0526.0226.7226.72732,100
Jun 04, 201925.6827.0625.5427.0227.02807,300
Jun 03, 201924.6625.5824.5725.3825.381,595,100
May 31, 201924.6124.7724.4024.6624.661,277,200
May 30, 201925.2925.8124.8225.0425.04608,200
May 29, 201924.8825.2824.3025.2425.241,081,600
May 28, 201925.9325.9325.0025.0125.011,035,800
May 24, 201925.8826.1225.7026.0226.02628,000
May 23, 201926.0626.0725.6225.8225.821,046,700
May 22, 201926.7826.8126.1626.3326.33521,600
May 21, 201926.2726.9626.2126.8726.871,188,400
May 20, 201926.4726.6626.0126.1526.151,538,300
May 17, 201926.9727.5626.6926.7026.701,206,000
May 16, 201928.4528.6327.0827.2327.23962,400
May 15, 201928.2828.6427.9128.4928.49931,300
May 14, 201928.9429.1528.4528.5128.51853,300
May 13, 201929.0429.1428.5628.9028.90680,400
May 10, 201929.5829.7128.8529.5229.52654,900
May 09, 201928.9529.9728.8129.7629.76834,000
May 08, 201929.1029.6328.8329.3129.311,482,600
May 07, 201929.2929.6929.1629.3229.321,247,700
May 06, 201928.8129.7628.6929.6329.631,309,500
May 03, 201928.4929.5928.3929.3329.331,503,400
May 02, 201927.5728.6126.2528.5528.551,397,600
May 01, 201928.1328.6427.9928.2628.26980,800
Apr 30, 201928.2628.3027.2627.9727.971,425,900
Apr 29, 201927.8328.1127.6228.0628.06893,800
Apr 26, 201926.8427.8926.8227.8627.861,053,500
Apr 25, 201927.1127.1926.7626.8626.861,014,700
Apr 24, 201926.4627.5526.4627.2827.281,694,200
Apr 23, 201925.6126.6625.5226.3726.371,192,800
Apr 22, 201925.9726.2625.4725.5725.571,214,400
Apr 18, 201925.7726.0125.4725.9625.961,706,000
Apr 17, 201926.7026.7825.5025.7025.701,598,500
Apr 16, 201927.8727.9026.6026.6626.661,266,700
Apr 15, 201927.8427.9827.2027.5627.561,146,000
Apr 12, 201927.4727.9527.1927.6927.691,124,700
Apr 11, 201927.5827.9127.0027.2627.261,108,300
Apr 10, 201927.7928.1427.4027.7827.78892,400
Apr 09, 201927.8628.1927.7927.9627.96677,400
Apr 08, 201928.1628.1827.6127.9827.981,260,700
Apr 05, 201928.1328.4828.1028.1928.191,212,500
Apr 04, 201927.9928.3427.9228.0528.05938,600
Apr 03, 201928.0228.3527.8027.9227.922,306,000
Apr 02, 201927.8828.1527.6427.8027.801,301,100
Apr 01, 201927.4127.9627.2927.7727.77966,800
Mar 29, 201927.4627.5027.0027.1727.171,553,400
Mar 28, 201927.2327.4026.9727.3427.341,270,400
Mar 27, 201927.7827.9926.9927.1227.121,046,700
Mar 26, 201928.6828.7427.5927.9327.931,416,900
Mar 25, 201928.8529.0328.4128.4428.441,670,500
Mar 22, 201930.4430.4428.8828.9328.93874,700
Mar 21, 201930.3430.8330.2130.6230.62457,300
Mar 20, 201931.1431.4030.4430.5030.50505,000
Mar 19, 201930.9431.5330.8431.1431.14949,200
Mar 18, 201930.0530.9530.0330.9030.901,311,900
Mar 15, 201930.6530.7729.8930.0430.041,438,300
Mar 14, 201930.3730.9130.3630.6130.611,418,500
Mar 13, 201930.1930.5530.0330.3330.332,007,500
Mar 12, 201929.9630.3029.3430.0330.032,559,800
Mar 11, 201930.0030.2429.7029.8029.801,347,000
Mar 08, 201929.9930.2829.8729.9329.931,113,700
Mar 07, 201930.6631.0229.9230.1530.151,023,200
Mar 06, 201932.4532.7630.6030.6630.661,748,000
Mar 05, 201932.8333.0132.3232.4432.441,644,000
Mar 04, 201932.8633.3132.3932.8432.84870,800
Mar 01, 201933.0333.3232.7232.8132.811,553,000
Feb 28, 201933.2933.4432.7832.9132.911,087,300
Feb 27, 201934.0934.1833.3333.4033.401,257,000
Feb 26, 201935.5236.2734.2834.3134.31969,400
Feb 25, 201936.0036.1735.3135.3835.381,092,100
Feb 22, 201935.9236.3535.7235.9835.981,017,100
Feb 21, 201936.4236.5935.8235.9935.99557,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...