Mednax Inc (NY: MD )

31.60 USD +0.02 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 31.58 31.82 31.16 31.60 286,943 +0.02(+0.06%)
Jun 23, 2021 32.04 32.16 31.57 31.58 398,361 -0.60(-1.86%)
Jun 22, 2021 31.44 32.22 31.11 32.18 317,380 +0.50(+1.58%)
Jun 21, 2021 30.95 31.70 30.56 31.68 332,736 +1.04(+3.39%)
Jun 18, 2021 31.10 31.24 30.58 30.64 789,226 -0.87(-2.76%)
Jun 17, 2021 32.00 32.00 30.98 31.51 531,514 -0.53(-1.65%)
Jun 16, 2021 31.81 32.18 31.43 32.04 274,009 +0.15(+0.47%)
Jun 15, 2021 31.88 32.24 31.35 31.89 316,976 +0.06(+0.19%)
Jun 14, 2021 32.36 32.55 31.72 31.83 447,885 -0.43(-1.33%)
Jun 11, 2021 32.41 32.50 31.81 32.26 340,295 -0.07(-0.22%)
Jun 10, 2021 33.15 33.15 32.15 32.33 484,252 -0.82(-2.47%)
Jun 09, 2021 32.79 34.19 32.79 33.15 1,087,721 +0.58(+1.78%)
Jun 08, 2021 31.93 32.61 31.45 32.57 794,396 +0.71(+2.23%)
Jun 07, 2021 31.84 32.32 31.74 31.86 355,243 -0.10(-0.31%)
Jun 04, 2021 32.50 32.50 31.83 31.96 234,574 -0.44(-1.36%)
Jun 03, 2021 32.05 32.56 31.75 32.40 317,653 +0.11(+0.34%)
Jun 02, 2021 32.70 32.80 32.00 32.29 581,906 -0.15(-0.46%)
Jun 01, 2021 31.92 32.56 31.76 32.44 649,405 +0.46(+1.44%)
May 28, 2021 32.61 32.96 31.68 31.98 781,388 -0.51(-1.57%)
May 27, 2021 32.05 32.86 31.70 32.49 921,343 +0.70(+2.20%)
May 26, 2021 31.62 31.91 31.29 31.79 423,948 +0.22(+0.70%)
May 25, 2021 31.81 32.08 31.33 31.57 998,112 -0.25(-0.79%)
May 24, 2021 32.00 32.49 31.31 31.82 836,305 +0.22(+0.70%)
May 21, 2021 31.89 32.00 31.47 31.60 500,199 -0.13(-0.41%)
May 20, 2021 31.42 32.00 30.86 31.73 692,022 +0.37(+1.18%)
May 19, 2021 30.52 31.37 29.85 31.36 624,759 +0.27(+0.87%)
May 18, 2021 31.71 31.93 31.09 31.09 549,268 -0.64(-2.02%)
May 17, 2021 31.55 31.87 31.11 31.73 731,558 +0.20(+0.63%)
May 14, 2021 31.22 31.56 30.83 31.53 547,048 +0.67(+2.17%)
May 13, 2021 30.75 31.70 30.38 30.86 925,325 +0.15(+0.49%)
May 12, 2021 31.36 31.74 30.60 30.71 627,958 -0.94(-2.97%)
May 11, 2021 31.17 31.88 30.19 31.65 1,212,120 -0.33(-1.03%)
May 10, 2021 32.16 32.53 31.70 31.98 1,440,254 -0.12(-0.37%)
May 07, 2021 29.26 32.71 28.73 32.10 2,709,073 +5.34(+19.96%)
May 06, 2021 26.96 27.51 26.24 26.76 929,305 -0.14(-0.52%)
May 05, 2021 26.25 27.07 25.81 26.90 637,175 +0.72(+2.75%)
May 04, 2021 26.34 26.50 25.91 26.18 789,195 -0.29(-1.10%)
May 03, 2021 26.47 27.15 26.27 26.47 897,222 +0.15(+0.57%)
Apr 30, 2021 26.77 27.16 26.17 26.32 678,900 -0.59(-2.19%)
Apr 29, 2021 26.44 27.20 26.39 26.91 951,807 +0.59(+2.24%)
Apr 28, 2021 26.46 26.50 26.14 26.32 365,559 +0.04(+0.15%)
Apr 27, 2021 26.40 26.65 25.95 26.28 558,422 -0.22(-0.83%)
Apr 26, 2021 26.55 26.69 26.11 26.50 600,064 +0.21(+0.80%)
Apr 23, 2021 26.68 26.75 26.18 26.29 769,200 -0.23(-0.87%)
Apr 22, 2021 26.58 27.03 26.15 26.52 529,689 -0.04(-0.15%)
Apr 21, 2021 26.37 27.00 26.29 26.56 583,261 +0.24(+0.91%)
Apr 20, 2021 26.25 26.47 25.76 26.32 997,031 -0.14(-0.53%)
Apr 19, 2021 26.85 26.98 25.88 26.46 454,731 -0.48(-1.78%)
Apr 16, 2021 26.77 27.08 26.31 26.94 376,200 +0.27(+1.01%)
Apr 15, 2021 26.11 26.67 26.03 26.67 371,419 +0.76(+2.93%)
Apr 14, 2021 25.82 26.61 25.82 25.91 494,352 +0.17(+0.66%)
Apr 13, 2021 25.88 26.36 25.63 25.74 766,004 -0.26(-1.00%)
Apr 12, 2021 25.73 26.17 25.43 26.00 537,664 +0.25(+0.97%)
Apr 09, 2021 25.61 26.02 25.26 25.75 418,000 +0.12(+0.47%)
Apr 08, 2021 24.91 25.77 24.70 25.63 1,126,395 +0.80(+3.22%)
Apr 07, 2021 25.65 25.85 24.70 24.83 529,408 -0.86(-3.35%)
Apr 06, 2021 25.34 26.05 25.34 25.69 502,529 +0.30(+1.18%)
Apr 05, 2021 25.63 25.70 24.84 25.39 517,837 +0.04(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.