MEDNAX Historical Stock Price

Below is the stock price history for Mednax MD. Data is recorded each day for the historical open, high, low, close and volume. The Mednax stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mednax Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-16 50.25 51.60 49.20 51.60 494,569
2017-11-15 45.63 45.82 45.47 45.69 198,524
2017-11-14 45.09 46.80 45.09 46.30 158,435
2017-11-13 44.28 45.46 44.19 45.41 130,233
2017-11-10 44.48 44.63 44.23 44.52 94,495
2017-11-09 44.18 44.71 44.10 44.65 73,674
2017-11-08 43.72 44.53 43.72 44.47 73,079
2017-11-07 44.09 44.31 43.88 44.31 95,242
2017-11-06 43.15 44.05 43.10 43.855 173,963
2017-11-03 42.40 43.39 42.40 43.39 128,793
2017-11-02 42.13 42.98 41.62 41.62 181,249
2017-11-01 41.06 42.09 40.94 41.63 281,364
2017-10-31 43.42 43.82 42.91 43.82 83,405
2017-10-30 43.73 43.86 42.59 42.90 54,848
2017-10-27 43.65 44.33 43.43 44.23 57,453
2017-10-26 43.89 43.98 43.36 43.62 29,927
2017-10-25 43.61 43.75 43.20 43.61 96,327
2017-10-24 44.58 44.58 43.69 44.06 18,767
2017-10-23 44.51 44.63 44.23 44.57 28,929
2017-10-20 44.78 44.79 44.15 44.47 35,362
2017-10-19 42.53 44.52 42.53 44.49 77,935
2017-10-18 41.91 42.59 41.83 42.10 74,257
2017-10-17 42.45 42.45 41.62 41.90 68,726
2017-10-16 42.45 42.73 42.28 42.28 98,015
2017-10-13 42.23 42.56 42.17 42.21 71,365
2017-10-12 42.91 42.91 42.25 42.74 52,750
2017-10-11 43.17 43.72 43.09 43.24 57,318
2017-10-10 43.00 43.56 42.90 43.01 64,776
2017-10-09 43.42 43.42 42.46 42.54 83,600
2017-10-06 43.77 44.12 43.47 43.61 47,727

» More Mednax Stock Price History

To see other companies like Mednax (MD), view our stock market today for news, and other data.