Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MEDNAX, Inc. (MD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
21.33+0.01 (+0.05%)
At close: 04:00PM EDT
21.33 -0.00 (-0.02%)
After hours: 04:05PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202221.5321.7321.3121.3321.33969,500
Jun 27, 202221.1021.5220.9821.3221.32716,600
Jun 24, 202220.4021.5520.4020.9720.972,738,100
Jun 23, 202219.7020.3219.6620.2720.27687,800
Jun 22, 202218.6619.8918.6619.7019.70705,400
Jun 21, 202219.1519.5618.8418.9318.93713,800
Jun 17, 202218.7719.5418.7719.0819.08993,400
Jun 16, 202219.0319.2418.5218.6418.64663,500
Jun 15, 202218.9919.8518.9119.5219.52830,100
Jun 14, 202218.6418.8618.1218.7118.71714,400
Jun 13, 202218.6418.9418.3918.5418.54613,700
Jun 10, 202219.3619.5519.1319.1819.18607,200
Jun 09, 202219.8519.9719.4819.7119.71652,800
Jun 08, 202220.1720.4619.9319.9919.99770,800
Jun 07, 202220.2220.5019.9520.3820.38658,300
Jun 06, 202220.1520.7019.8120.3820.38719,000
Jun 03, 202219.4719.9719.3919.8519.85763,700
Jun 02, 202218.9819.7018.7919.6419.64551,500
Jun 01, 202219.2519.3918.7319.0619.06502,800
May 31, 202219.2519.5319.1819.3219.32676,800
May 27, 202219.3719.6819.3319.4519.45590,800
May 26, 202219.0919.5119.0919.2819.28500,100
May 25, 202218.2919.0218.2718.9118.91594,800
May 24, 202218.2518.3917.6618.2718.27784,800
May 23, 202218.8318.9818.2118.3718.37534,000
May 20, 202218.6718.7918.1218.5018.50754,700
May 19, 202218.2018.8418.1018.4318.43975,100
May 18, 202219.0919.2218.4418.5518.55677,200
May 17, 202218.5719.2118.5019.0819.08944,800
May 16, 202218.4218.8018.1918.2518.25854,600
May 13, 202217.7818.5017.5518.3818.382,269,400
May 12, 202217.3017.9217.1717.6917.691,064,500
May 11, 202217.9218.4717.4517.5317.53793,100
May 10, 202218.3018.4217.5317.8417.84553,800
May 09, 202218.5718.7618.1518.3018.30730,400
May 06, 202218.7519.0318.4818.7118.711,226,000
May 05, 202218.8519.1318.5218.9018.90673,000
May 04, 202219.1219.1918.3619.0919.09550,300
May 03, 202218.9819.2618.5318.9418.94708,500
May 02, 202218.4919.3918.4919.0219.02735,800
Apr 29, 202220.5120.5118.4618.5218.52837,300
Apr 28, 202222.7522.8920.0120.6920.69691,300
Apr 27, 202222.7823.2922.4922.7222.72783,000
Apr 26, 202223.0823.0822.6522.7322.73569,900
Apr 25, 202222.7223.4522.6823.4323.43653,800
Apr 22, 202223.4723.8822.7222.9022.90860,300
Apr 21, 202224.4724.6723.6923.7723.77489,100
Apr 20, 202224.0024.5123.9924.3224.32482,300
Apr 19, 202223.2023.8823.1723.7423.74437,100
Apr 18, 202223.4323.6622.9623.0423.04495,500
Apr 14, 202223.5423.9823.4523.5823.58383,700
Apr 13, 202223.2323.8423.0923.5423.54540,000
Apr 12, 202222.6123.3022.6123.1423.14612,400
Apr 11, 202222.6422.9422.3722.4622.46550,300
Apr 08, 202222.9323.1322.6422.7422.74682,700
Apr 07, 202222.7822.8722.4922.7922.79887,400
Apr 06, 202222.8523.0922.4822.8722.87489,500
Apr 05, 202223.3723.7022.9723.0323.03486,200
Apr 04, 202224.0024.0122.9723.3923.39496,600
Apr 01, 202223.5724.1423.3924.0124.01762,300
Mar 31, 202223.2323.7023.1623.4823.48596,400
Mar 30, 202224.3324.3323.1623.2523.25355,400
Mar 29, 202224.0724.3723.9424.2624.26610,800
Mar 28, 202223.9824.0223.5623.7623.76287,400
Mar 25, 202223.1924.3423.0124.3424.34766,300
Mar 24, 202223.0423.2722.8023.0623.06409,600
Mar 23, 202223.1423.1422.7222.9722.97339,000
Mar 22, 202223.2823.6223.1623.3123.31313,100
Mar 21, 202224.0024.1523.0523.1523.15364,100
Mar 18, 202223.7324.2623.6323.9723.971,287,500
Mar 17, 202223.1023.8123.0423.7323.73560,600
Mar 16, 202223.1823.5322.9123.3223.32554,200
Mar 15, 202223.8323.9423.0323.1723.17529,400
Mar 14, 202223.6623.7423.2523.5723.57485,300
Mar 11, 202223.5523.8623.3723.5223.52318,500
Mar 10, 202222.9523.4922.9423.4823.48257,600
Mar 09, 202222.8823.3822.8623.2423.24373,300
Mar 08, 202222.9123.2422.3122.3822.38590,100
Mar 07, 202223.0023.1322.5922.7622.76640,600
Mar 04, 202222.9523.0422.4122.9922.99636,800
Mar 03, 202224.0624.0622.9923.3623.36360,000
Mar 02, 202223.3124.1923.0923.7423.74685,500
Mar 01, 202223.1623.5522.7322.9522.95701,000
Feb 28, 202223.8524.4623.2023.4723.47466,700
Feb 25, 202223.8424.4223.8024.1624.16402,600
Feb 24, 202222.8323.7522.4523.6923.69562,900
Feb 23, 202223.7423.9123.3823.4223.42534,600
Feb 22, 202223.3023.8923.1723.4423.44552,400
Feb 18, 202224.1424.1922.9923.3823.38525,500
Feb 17, 202226.1227.1123.6924.1824.18538,700
Feb 16, 202225.4325.9524.9625.7425.74421,000
Feb 15, 202224.5625.4324.4225.4225.42342,400
Feb 14, 202224.8024.9724.1624.3524.35387,300
Feb 11, 202224.4925.0624.3424.6524.65299,600
Feb 10, 202224.4825.2124.3224.5124.51271,400
Feb 09, 202224.5825.1724.5824.9024.90300,000
Feb 08, 202223.6224.5823.6224.4824.48284,700
Feb 07, 202224.0524.2223.6123.7023.70284,000
Feb 04, 202224.3024.4823.4524.1424.14398,900
Feb 03, 202224.4325.4224.0524.6724.67421,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement