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 |
| Feb 04, 2016 | $61.90 | $65.35 | $61.40 | $63.93 | 2 475 200 |
| Feb 03, 2016 | $68.42 | $68.72 | $64.90 | $67.01 | 1 621 600 |
| Feb 02, 2016 | $68.88 | $69.40 | $67.94 | $68.07 | 689 800 |
| Feb 01, 2016 | $69.11 | $69.81 | $68.57 | $69.54 | 777 400 |
| Jan 29, 2016 | $67.11 | $69.46 | $66.90 | $69.46 | 993 100 |
| Jan 28, 2016 | $69.25 | $69.29 | $65.90 | $66.93 | 878 900 |
| Jan 27, 2016 | $69.45 | $69.96 | $68.49 | $68.86 | 856 300 |
| Jan 26, 2016 | $68.67 | $69.69 | $68.01 | $69.47 | 472 200 |
| Jan 25, 2016 | $68.34 | $69.31 | $68.22 | $68.54 | 438 600 |
| Jan 22, 2016 | $68.12 | $68.66 | $67.62 | $68.43 | 759 200 |
| Jan 21, 2016 | $67.48 | $68.11 | $66.49 | $67.48 | 928 200 |
| Jan 20, 2016 | $66.28 | $68.08 | $64.88 | $67.50 | 1 067 900 |
| Jan 19, 2016 | $66.84 | $67.71 | $66.28 | $67.03 | 798 300 |
| Jan 15, 2016 | $65.63 | $66.34 | $64.18 | $66.28 | 1 125 800 |
| Jan 14, 2016 | $66.39 | $67.19 | $65.72 | $66.80 | 706 900 |
| Jan 13, 2016 | $67.83 | $68.22 | $65.49 | $66.38 | 1 103 100 |
| Jan 12, 2016 | $67.60 | $68.62 | $66.82 | $67.74 | 725 800 |
| Jan 11, 2016 | $68.51 | $69.23 | $66.62 | $67.19 | 789 500 |
| Jan 08, 2016 | $68.32 | $69.21 | $68.01 | $68.21 | 769 200 |
| Jan 07, 2016 | $68.19 | $68.54 | $67.45 | $67.96 | 1 080 700 |
| Jan 06, 2016 | $69.10 | $70.37 | $68.69 | $69.25 | 1 707 500 |
| Jan 05, 2016 | $71.05 | $71.26 | $69.18 | $69.81 | 955 200 |
