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
2018-10-15 44.775 45.40 44.63 44.95 22,975
2018-10-12 45.04 45.23 43.90 44.42 43,936
2018-10-11 45.13 45.59 44.89 44.92 34,597
2018-10-10 46.54 46.54 45.64 45.64 24,721
2018-10-09 46.58 46.68 46.38 46.39 19,391
2018-10-08 46.09 46.53 45.69 46.42 17,026
2018-10-05 46.53 46.53 45.82 46.27 20,431
2018-10-04 46.23 46.74 46.14 46.47 21,846
2018-10-03 46.32 46.65 46.11 46.34 9,971
2018-10-02 46.44 46.61 46.24 46.38 21,466
2018-10-01 47.09 47.10 46.29 46.29 31,265
2018-09-28 45.90 46.92 45.86 46.71 61,441
2018-09-27 46.29 46.34 45.69 46.00 46,594
2018-09-26 46.13 46.67 45.71 46.19 43,329
2018-09-25 46.28 46.57 46.01 46.30 22,954
2018-09-24 47.21 47.22 46.28 46.83 22,901
2018-09-21 45.90 46.37 45.49 45.49 47,946
2018-09-20 47.54 47.77 47.35 47.52 20,241
2018-09-19 47.51 47.51 47.16 47.21 25,536
2018-09-18 48.08 48.29 47.435 47.435 16,379
2018-09-17 47.78 47.78 47.27 47.27 23,379
2018-09-14 48.45 48.51 47.68 47.68 12,293
2018-09-13 48.09 48.34 47.97 48.17 20,781
2018-09-12 47.81 47.93 47.30 47.90 24,523
2018-09-11 48.14 48.14 47.44 47.45 13,095
2018-09-10 47.40 48.26 47.40 47.44 19,655
2018-09-07 47.43 47.79 47.21 47.33 19,123
2018-09-06 47.61 47.92 47.55 47.84 16,757
2018-09-05 48.21 48.34 47.80 47.80 39,603
2018-09-04 47.83 48.36 47.50 48.12 28,971

» More Mednax Stock Price History

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