MD

Mednax Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Mednax Inc MD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.36 1.24% 29.46 20:00:00
Open Price Low Price High Price Close Price Prev Close
29.38 28.75 29.79 29.46 29.10
more quote information »

MD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.8030.4427.78529.05456,791-0.34-1.14%
1 Month30.1530.80527.2929.22456,696-0.69-2.29%
3 Months26.0934.1925.8130.95628,5433.3712.92%
6 Months28.6634.1920.270127.66789,5930.802.79%
1 Year19.6734.1912.4722.90949,9019.7949.77%
3 Years42.8248.777.3724.761,024,533-13.36-31.2%
5 Years71.2872.6257.3734.74925,253-41.82-58.67%

MD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 29.46 0.36 1.24% 29.38 29.79 28.75 305,577
Jul 27 2021 29.10 -0.14 -0.48% 28.87 29.21 28.59 383,928
Jul 26 2021 29.24 0.50 1.74% 29.05 29.32 28.595 451,297
Jul 23 2021 28.74 -0.06 -0.21% 28.99 28.99 27.785 544,307
Jul 22 2021 28.80 -0.76 -2.57% 29.42 29.47 28.45 509,004
Jul 21 2021 29.56 -0.17 -0.57% 29.80 30.44 29.26 395,419
Jul 20 2021 29.73 1.65 5.88% 28.41 30.805 28.395 1,120,548
Jul 19 2021 28.08 0.28 1.01% 27.34 28.30 27.29 628,312
Jul 16 2021 27.80 -0.07 -0.25% 28.22 28.78 27.58 464,202
Jul 15 2021 27.87 -0.26 -0.92% 27.84 28.16 27.51 373,437
Jul 14 2021 28.13 -0.85 -2.93% 29.09 29.36 28.08 399,614
Jul 13 2021 28.98 -0.87 -2.91% 29.69 29.84 28.94 361,401
Jul 12 2021 29.85 0.08 0.27% 29.57 29.91 29.23 223,819
Jul 09 2021 29.77 0.56 1.92% 29.65 30.08 29.555 242,066
Jul 08 2021 29.21 -0.49 -1.65% 29.13 29.88 28.96 339,071
Jul 07 2021 29.70 -0.48 -1.59% 30.03 30.50 29.61 421,864
Jul 06 2021 30.18 0.14 0.47% 29.55 30.23 29.14 444,117
Jul 02 2021 30.04 -0.29 -0.96% 30.39 30.62 29.84 392,190
Jul 01 2021 30.33 0.18 0.6% 30.41 30.54 30.02 443,019
Jun 30 2021 30.15 -0.17 -0.56% 30.15 30.29 29.64 539,604
Jun 29 2021 30.32 -0.19 -0.62% 30.88 30.95 30.26 275,271
See More Historical Prices »


Your Recent History
NYSE
MD
Mednax
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.