NYSE:MD
Mednax Inc Stock Price (Quote)
$9.33
+0.210 (+2.30%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.74 | $9.67 | Friday, 3rd May 2024 MD stock ended at $9.33. This is 2.30% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.40% from a day low at $9.15 to a day high of $9.37. |
| 90 days | $7.70 | $10.18 | |
| 52 weeks | $7.70 | $15.02 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $64.14 | $65.70 | $63.79 | $65.05 | 1 582 200 |
| Mar 10, 2016 | $65.35 | $65.86 | $63.22 | $63.72 | 703 000 |
| Mar 09, 2016 | $65.31 | $65.90 | $64.34 | $64.92 | 600 000 |
| Mar 08, 2016 | $66.22 | $66.37 | $64.64 | $65.11 | 525 700 |
| Mar 07, 2016 | $66.31 | $66.71 | $63.40 | $66.35 | 1 548 000 |
| Mar 04, 2016 | $68.76 | $68.78 | $67.47 | $67.98 | 694 100 |
| Mar 03, 2016 | $67.19 | $68.77 | $67.02 | $68.76 | 438 100 |
| Mar 02, 2016 | $67.54 | $68.56 | $66.83 | $67.33 | 520 000 |
| Mar 01, 2016 | $67.35 | $68.26 | $66.91 | $67.70 | 433 500 |
| Feb 29, 2016 | $68.24 | $68.25 | $66.96 | $67.04 | 573 000 |
| Feb 26, 2016 | $67.04 | $68.31 | $66.32 | $68.08 | 515 200 |
| Feb 25, 2016 | $66.76 | $67.53 | $66.54 | $67.03 | 414 500 |
| Feb 24, 2016 | $66.28 | $66.76 | $65.20 | $66.51 | 443 700 |
| Feb 23, 2016 | $67.23 | $67.99 | $66.33 | $66.60 | 481 600 |
| Feb 22, 2016 | $66.41 | $68.04 | $66.24 | $67.30 | 1 110 800 |
| Feb 19, 2016 | $64.93 | $66.05 | $64.41 | $65.88 | 473 000 |
| Feb 18, 2016 | $65.00 | $66.28 | $64.32 | $64.94 | 813 700 |
| Feb 17, 2016 | $65.15 | $65.36 | $64.21 | $64.81 | 985 800 |
| Feb 16, 2016 | $63.39 | $65.17 | $62.76 | $64.97 | 940 000 |
| Feb 12, 2016 | $65.25 | $65.40 | $62.94 | $63.42 | 1 306 700 |
| Feb 11, 2016 | $65.97 | $66.41 | $64.92 | $65.09 | 555 000 |
| Feb 10, 2016 | $66.04 | $68.36 | $63.00 | $67.02 | 970 400 |
| Feb 09, 2016 | $63.89 | $66.43 | $63.89 | $65.98 | 1 055 300 |
| Feb 08, 2016 | $64.01 | $65.02 | $62.79 | $64.65 | 1 406 900 |
| Feb 05, 2016 | $63.38 | $65.11 | $63.38 | $64.82 | 1 450 800 |
