MD - MEDNAX, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201923.1923.4922.9723.0023.002,583,700
Sep 19, 201923.0423.4722.7623.1123.111,345,300
Sep 18, 201923.1423.1422.7122.9422.941,206,500
Sep 17, 201923.7323.7322.6723.1823.181,324,800
Sep 16, 201923.3923.9723.3123.9723.97804,600
Sep 13, 201923.8424.2423.3223.5523.55868,300
Sep 12, 201923.7623.7922.8623.5123.511,260,200
Sep 11, 201923.0423.8422.5223.6623.661,169,500
Sep 10, 201922.4523.2422.2923.0123.011,303,300
Sep 09, 201921.0522.4221.0522.4022.40933,200
Sep 06, 201920.1421.1219.9320.8820.88962,800
Sep 05, 201921.6521.9921.4521.8121.81649,000
Sep 04, 201921.0021.4220.8721.3621.36849,200
Sep 03, 201920.8120.8820.4320.6920.69634,400
Aug 30, 201921.0821.3620.9421.0821.08543,900
Aug 29, 201920.7521.0620.6020.9820.98474,600
Aug 28, 201920.4520.9520.3620.5920.59538,900
Aug 27, 201921.9822.1320.5320.6120.61892,800
Aug 26, 201921.7522.0921.5422.0022.00590,600
Aug 23, 201921.8022.2721.5021.5621.56768,600
Aug 22, 201921.9422.1721.7921.9021.90696,100
Aug 21, 201922.0222.0721.5821.9221.92537,200
Aug 20, 201922.0822.1521.7121.8421.84404,500
Aug 19, 201921.9722.4621.8022.1422.14413,700
Aug 16, 201921.6422.0221.5621.6721.67504,200
Aug 15, 201921.1021.5420.8521.4621.46820,700
Aug 14, 201921.4621.4620.9021.1321.13593,900
Aug 13, 201921.8922.8221.7121.8221.821,414,300
Aug 12, 201921.3421.5321.1621.3521.35486,000
Aug 09, 201921.7621.8221.3721.4921.49710,400
Aug 08, 201921.7021.8621.2821.8221.82911,600
Aug 07, 201920.7421.7120.4321.5421.54844,500
Aug 06, 201921.3521.5520.9421.2321.23803,900
Aug 05, 201922.0022.1920.9321.2321.23995,300
Aug 02, 201922.0022.4421.8022.3422.34813,300
Aug 01, 201925.0025.0022.0822.2122.211,135,700
Jul 31, 201924.6724.9224.1924.5724.571,029,700
Jul 30, 201923.8724.5923.3524.5824.58746,400
Jul 29, 201923.7624.3923.7524.1624.16648,400
Jul 26, 201923.4224.0723.3323.8423.84637,300
Jul 25, 201923.4523.6723.2223.2823.28470,800
Jul 24, 201923.1323.5722.8923.4623.46769,700
Jul 23, 201922.9723.4522.7923.3923.39745,300
Jul 22, 201923.6523.8922.8922.9622.96367,100
Jul 19, 201923.7823.9423.5923.6323.63558,200
Jul 18, 201923.7724.2523.6123.9423.94573,200
Jul 17, 201923.7223.8923.3323.7723.77548,200
Jul 16, 201923.7724.1923.6623.7223.72721,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...