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
Jul 15, 2019	24.57	24.57	23.88	23.89	23.89	1,017,700
Jul 12, 2019	24.42	24.78	24.21	24.58	24.58	592,800
Jul 11, 2019	24.95	25.31	24.29	24.42	24.42	474,100
Jul 10, 2019	24.59	24.78	24.32	24.60	24.60	632,200
Jul 09, 2019	24.63	24.84	24.09	24.56	24.56	707,000
Jul 08, 2019	25.11	25.19	24.65	24.80	24.80	586,400
Jul 05, 2019	24.95	25.50	24.76	25.24	25.24	363,200
Jul 03, 2019	24.92	25.35	24.81	25.01	25.01	358,100
Jul 02, 2019	24.84	24.97	24.41	24.82	24.82	977,500
Jul 01, 2019	25.42	25.71	24.70	24.90	24.90	839,900
Jun 28, 2019	24.54	25.23	24.43	25.23	25.23	946,300
Jun 27, 2019	25.03	25.43	24.50	24.60	24.60	745,400
Jun 26, 2019	25.06	25.41	24.82	25.03	25.03	1,625,100
Jun 25, 2019	24.57	25.13	24.28	25.12	25.12	1,324,000
Jun 24, 2019	24.60	24.90	24.38	24.62	24.62	912,900
Jun 21, 2019	23.68	24.67	23.05	24.60	24.60	1,644,100
Jun 20, 2019	25.67	25.72	23.52	23.81	23.81	2,741,900
Jun 19, 2019	26.28	26.40	25.04	25.39	25.39	854,600
Jun 18, 2019	25.95	26.68	25.62	26.23	26.23	698,900
Jun 17, 2019	25.70	25.95	25.38	25.78	25.78	672,200
Jun 14, 2019	26.42	26.59	25.60	25.70	25.70	780,400
Jun 13, 2019	26.03	26.51	25.83	26.39	26.39	383,400
Jun 12, 2019	26.21	26.21	25.62	25.93	25.93	813,900
Jun 11, 2019	26.82	27.04	26.10	26.35	26.35	532,600
Jun 10, 2019	26.48	26.92	26.37	26.69	26.69	941,600
Jun 07, 2019	26.39	26.65	26.01	26.38	26.38	378,700
Jun 06, 2019	26.70	26.88	26.37	26.41	26.41	739,000
Jun 05, 2019	27.00	27.05	26.02	26.72	26.72	732,100
Jun 04, 2019	25.68	27.06	25.54	27.02	27.02	807,300
Jun 03, 2019	24.66	25.58	24.57	25.38	25.38	1,595,100
May 31, 2019	24.61	24.77	24.40	24.66	24.66	1,277,200
May 30, 2019	25.29	25.81	24.82	25.04	25.04	608,200
May 29, 2019	24.88	25.28	24.30	25.24	25.24	1,081,600
May 28, 2019	25.93	25.93	25.00	25.01	25.01	1,035,800
May 24, 2019	25.88	26.12	25.70	26.02	26.02	628,000
May 23, 2019	26.06	26.07	25.62	25.82	25.82	1,046,700
May 22, 2019	26.78	26.81	26.16	26.33	26.33	521,600
May 21, 2019	26.27	26.96	26.21	26.87	26.87	1,188,400
May 20, 2019	26.47	26.66	26.01	26.15	26.15	1,538,300
May 17, 2019	26.97	27.56	26.69	26.70	26.70	1,206,000
May 16, 2019	28.45	28.63	27.08	27.23	27.23	962,400
May 15, 2019	28.28	28.64	27.91	28.49	28.49	931,300
May 14, 2019	28.94	29.15	28.45	28.51	28.51	853,300
May 13, 2019	29.04	29.14	28.56	28.90	28.90	680,400
May 10, 2019	29.58	29.71	28.85	29.52	29.52	654,900
May 09, 2019	28.95	29.97	28.81	29.76	29.76	834,000
May 08, 2019	29.10	29.63	28.83	29.31	29.31	1,482,600
May 07, 2019	29.29	29.69	29.16	29.32	29.32	1,247,700
May 06, 2019	28.81	29.76	28.69	29.63	29.63	1,309,500
May 03, 2019	28.49	29.59	28.39	29.33	29.33	1,503,400
May 02, 2019	27.57	28.61	26.25	28.55	28.55	1,397,600
May 01, 2019	28.13	28.64	27.99	28.26	28.26	980,800
Apr 30, 2019	28.26	28.30	27.26	27.97	27.97	1,425,900
Apr 29, 2019	27.83	28.11	27.62	28.06	28.06	893,800
Apr 26, 2019	26.84	27.89	26.82	27.86	27.86	1,053,500
Apr 25, 2019	27.11	27.19	26.76	26.86	26.86	1,014,700
Apr 24, 2019	26.46	27.55	26.46	27.28	27.28	1,694,200
Apr 23, 2019	25.61	26.66	25.52	26.37	26.37	1,192,800
Apr 22, 2019	25.97	26.26	25.47	25.57	25.57	1,214,400
Apr 18, 2019	25.77	26.01	25.47	25.96	25.96	1,706,000
Apr 17, 2019	26.70	26.78	25.50	25.70	25.70	1,598,500
Apr 16, 2019	27.87	27.90	26.60	26.66	26.66	1,266,700
Apr 15, 2019	27.84	27.98	27.20	27.56	27.56	1,146,000
Apr 12, 2019	27.47	27.95	27.19	27.69	27.69	1,124,700
Apr 11, 2019	27.58	27.91	27.00	27.26	27.26	1,108,300
Apr 10, 2019	27.79	28.14	27.40	27.78	27.78	892,400
Apr 09, 2019	27.86	28.19	27.79	27.96	27.96	677,400
Apr 08, 2019	28.16	28.18	27.61	27.98	27.98	1,260,700
Apr 05, 2019	28.13	28.48	28.10	28.19	28.19	1,212,500
Apr 04, 2019	27.99	28.34	27.92	28.05	28.05	938,600
Apr 03, 2019	28.02	28.35	27.80	27.92	27.92	2,306,000
Apr 02, 2019	27.88	28.15	27.64	27.80	27.80	1,301,100
Apr 01, 2019	27.41	27.96	27.29	27.77	27.77	966,800
Mar 29, 2019	27.46	27.50	27.00	27.17	27.17	1,553,400
Mar 28, 2019	27.23	27.40	26.97	27.34	27.34	1,270,400
Mar 27, 2019	27.78	27.99	26.99	27.12	27.12	1,046,700
Mar 26, 2019	28.68	28.74	27.59	27.93	27.93	1,416,900
Mar 25, 2019	28.85	29.03	28.41	28.44	28.44	1,670,500
Mar 22, 2019	30.44	30.44	28.88	28.93	28.93	874,700
Mar 21, 2019	30.34	30.83	30.21	30.62	30.62	457,300
Mar 20, 2019	31.14	31.40	30.44	30.50	30.50	505,000
Mar 19, 2019	30.94	31.53	30.84	31.14	31.14	949,200
Mar 18, 2019	30.05	30.95	30.03	30.90	30.90	1,311,900
Mar 15, 2019	30.65	30.77	29.89	30.04	30.04	1,438,300
Mar 14, 2019	30.37	30.91	30.36	30.61	30.61	1,418,500
Mar 13, 2019	30.19	30.55	30.03	30.33	30.33	2,007,500
Mar 12, 2019	29.96	30.30	29.34	30.03	30.03	2,559,800
Mar 11, 2019	30.00	30.24	29.70	29.80	29.80	1,347,000
Mar 08, 2019	29.99	30.28	29.87	29.93	29.93	1,113,700
Mar 07, 2019	30.66	31.02	29.92	30.15	30.15	1,023,200
Mar 06, 2019	32.45	32.76	30.60	30.66	30.66	1,748,000
Mar 05, 2019	32.83	33.01	32.32	32.44	32.44	1,644,000
Mar 04, 2019	32.86	33.31	32.39	32.84	32.84	870,800
Mar 01, 2019	33.03	33.32	32.72	32.81	32.81	1,553,000
Feb 28, 2019	33.29	33.44	32.78	32.91	32.91	1,087,300
Feb 27, 2019	34.09	34.18	33.33	33.40	33.40	1,257,000
Feb 26, 2019	35.52	36.27	34.28	34.31	34.31	969,400
Feb 25, 2019	36.00	36.17	35.31	35.38	35.38	1,092,100
Feb 22, 2019	35.92	36.35	35.72	35.98	35.98	1,017,100
Feb 21, 2019	36.42	36.59	35.82	35.99	35.99	557,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...