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
2018-01-23 53.91 54.59 53.83 54.00 34,225
2018-01-22 53.41 54.30 53.10 54.17 36,420
2018-01-19 52.27 53.59 52.20 53.51 49,426
2018-01-18 52.56 52.56 51.63 51.70 76,636
2018-01-17 53.415 53.59 52.54 52.54 56,378
2018-01-16 54.32 54.34 53.51 53.51 62,103
2018-01-12 54.28 54.33 54.11 54.21 19,190
2018-01-11 54.08 54.30 53.74 54.19 31,112
2018-01-10 53.27 53.63 52.88 53.36 30,568
2018-01-09 53.60 53.60 52.94 53.30 107,054
2018-01-08 54.71 54.71 53.40 53.44 55,666
2018-01-05 54.37 54.63 53.81 54.50 28,256
2018-01-04 54.53 54.90 54.43 54.54 47,878
2018-01-03 54.24 54.63 54.03 54.555 40,855
2018-01-02 53.35 54.83 53.35 54.82 19,472
2017-12-29 53.84 54.00 53.50 53.50 13,364
2017-12-28 53.44 53.73 53.09 53.37 19,455
2017-12-27 53.60 53.60 52.98 53.40 16,570
2017-12-26 53.685 53.685 52.95 53.04 20,002
2017-12-22 52.78 53.59 52.49 53.53 24,354
2017-12-21 51.95 52.69 51.90 52.50 45,903
2017-12-20 51.79 52.07 51.59 51.77 35,076
2017-12-19 51.51 52.73 51.51 52.03 60,552
2017-12-18 51.66 51.66 50.98 51.30 62,241
2017-12-15 51.51 51.69 51.02 51.08 37,936
2017-12-14 51.70 51.71 51.04 51.13 63,575
2017-12-13 51.55 51.77 51.23 51.58 46,153
2017-12-12 51.73 52.12 51.67 51.67 28,177
2017-12-11 51.85 51.85 50.96 51.39 39,169
2017-12-08 51.00 51.74 50.9625 51.61 43,699

» More Mednax Stock Price History

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