Mednax Inc. Common Stockのデータ

Mednax Inc. Common Stockの基本情報

名前 Mednax Inc. Common Stock
ティッカー MD
United States
上場年 nan
セクター Health Care

Mednax Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.84 27.5 28.46 27.72 621200.0 27.72
2021-02-12 28.28 27.31 27.91 28.25 549100.0 28.25
2021-02-11 28.75 27.47 27.88 28.06 1504300.0 28.06
2021-02-10 27.72 26.47 26.86 27.66 885200.0 27.66
2021-02-09 26.99 26.22 26.36 26.74 777100.0 26.74
2021-02-08 26.39 25.84 26.03 26.36 347000.0 26.36
2021-02-05 26.1 25.52 26.05 25.85 382700.0 25.85
2021-02-04 26.16 24.74 25.98 25.72 680400.0 25.72
2021-02-03 26.7 25.72 26.41 26.01 742300.0 26.01
2021-02-02 28.84 26.16 28.58 26.35 776700.0 26.35
2021-02-01 28.56 27.25 27.38 28.27 1015000.0 28.27
2021-01-29 27.88 26.51 26.86 27.27 1637300.0 27.27
2021-01-28 28.92 26.12 28.66 26.7 1384200.0 26.7
2021-01-27 29.26 25.41 25.49 28.6 2295000.0 28.6
2021-01-26 26.3 24.73 24.75 26.1 1039000.0 26.1
2021-01-25 25.09 23.81 24.21 24.65 687600.0 24.65
2021-01-22 24.61 23.91 24.1 24.38 941500.0 24.38
2021-01-21 24.67 23.82 24.44 24.49 518400.0 24.49
2021-01-20 24.56 23.8 23.99 24.25 649700.0 24.25
2021-01-19 24.84 23.66 23.87 23.93 871400.0 23.93
2021-01-15 24.05 23.44 23.68 23.6 419500.0 23.6
2021-01-14 24.2 23.1 23.32 23.91 733300.0 23.91
2021-01-13 23.98 22.95 23.06 23.06 1434200.0 23.06
2021-01-12 23.3 22.46 22.61 23.12 565700.0 23.12
2021-01-11 23.1 22.41 22.95 22.59 760700.0 22.59
2021-01-08 23.8 22.98 23.8 23.27 1388200.0 23.27
2021-01-07 24.03 23.21 23.78 23.55 933300.0 23.55
2021-01-06 24.35 23.4 23.83 23.77 1417900.0 23.77
2021-01-05 24.13 23.57 23.9 23.63 1122400.0 23.63
2021-01-04 24.73 23.13 24.64 23.88 1504400.0 23.88
2020-12-31 24.74 23.62 23.98 24.54 609800.0 24.54
2020-12-30 24.43 23.78 23.92 24.0 907300.0 24.0
2020-12-29 24.06 23.52 24.0 23.76 755200.0 23.76
2020-12-28 24.43 23.89 24.16 24.02 620500.0 24.02
2020-12-24 24.45 23.43 24.31 23.89 603600.0 23.89
2020-12-23 24.83 24.19 24.39 24.31 1003200.0 24.31
2020-12-22 24.48 23.9 24.15 24.34 858700.0 24.34
2020-12-21 24.2 22.92 23.37 24.19 1123200.0 24.19
2020-12-18 24.21 23.52 23.82 24.08 2941300.0 24.08
2020-12-17 23.82 22.81 22.87 23.78 1487500.0 23.78
2020-12-16 22.97 22.65 22.97 22.86 603000.0 22.86
2020-12-15 22.95 22.21 22.58 22.86 1015500.0 22.86
2020-12-14 23.59 22.02 23.19 22.32 1557500.0 22.32
2020-12-11 23.81 22.59 23.51 22.87 1611800.0 22.87
2020-12-10 23.87 22.64 22.64 23.78 999200.0 23.78
2020-12-09 23.17 22.6 22.93 22.92 1038300.0 22.92
2020-12-08 22.69 21.65 21.8 22.63 992600.0 22.63
2020-12-07 22.48 21.67 22.34 21.95 698400.0 21.95
2020-12-04 22.56 21.21 21.4 22.54 3428200.0 22.54
2020-12-03 21.44 20.61 21.0 21.18 707200.0 21.18
2020-12-02 21.18 20.41 20.5 21.02 916100.0 21.02
2020-12-01 21.06 20.34 20.67 20.5 1423000.0 20.5
2020-11-30 20.49 19.66 19.96 20.21 1562200.0 20.21
2020-11-27 20.59 19.94 20.3 20.11 235900.0 20.11
2020-11-25 20.69 19.93 20.41 20.36 667100.0 20.36
2020-11-24 20.87 20.22 20.72 20.58 1890100.0 20.58
2020-11-23 20.78 19.97 20.15 20.32 1682900.0 20.32
2020-11-20 20.17 19.6 19.67 19.94 807800.0 19.94
2020-11-19 19.86 18.86 18.92 19.85 839800.0 19.85
2020-11-18 19.29 18.37 19.29 18.99 1312100.0 18.99
2020-11-17 19.67 18.79 19.17 19.14 2805500.0 19.14
2020-11-16 20.15 19.45 19.64 19.74 1579400.0 19.74
2020-11-13 19.55 18.6 18.72 19.25 1234400.0 19.25
2020-11-12 18.95 17.68 18.11 18.48 16845400.0 18.48
2020-11-11 18.86 17.73 18.46 18.53 1846600.0 18.53
2020-11-10 19.31 18.21 18.78 18.38 1753900.0 18.38
2020-11-09 19.43 17.78 17.86 18.43 2251600.0 18.43
2020-11-06 17.49 15.9 16.38 16.5 3564300.0 16.5
2020-11-05 14.19 13.67 13.67 14.04 574200.0 14.04
2020-11-04 14.18 13.46 13.89 13.57 457900.0 13.57
2020-11-03 14.19 13.64 13.82 14.07 635000.0 14.07
2020-11-02 13.54 12.78 13.03 13.48 610800.0 13.48
2020-10-30 13.12 12.47 12.86 12.75 750300.0 12.75
2020-10-29 13.14 12.49 12.6 12.93 775300.0 12.93
2020-10-28 13.32 12.58 12.94 12.74 943400.0 12.74
2020-10-27 13.82 13.22 13.82 13.26 655600.0 13.26
2020-10-26 14.51 13.68 14.33 13.9 670300.0 13.9
2020-10-23 14.72 14.32 14.66 14.63 714200.0 14.63
2020-10-22 14.8 13.81 14.07 14.53 1568900.0 14.53
2020-10-21 14.18 13.14 13.5 14.04 1813700.0 14.04
2020-10-20 14.0 13.47 13.69 13.5 1170300.0 13.5
2020-10-19 14.15 13.25 13.32 13.65 2055500.0 13.65
2020-10-16 15.32 14.81 15.13 14.88 791700.0 14.88
2020-10-15 15.39 15.05 15.13 15.17 669500.0 15.17
2020-10-14 16.06 15.14 15.64 15.28 588900.0 15.28
2020-10-13 15.92 15.58 15.8 15.75 554900.0 15.75
2020-10-12 16.64 16.01 16.57 16.15 586800.0 16.15
2020-10-09 17.11 16.23 16.93 16.56 449600.0 16.56
2020-10-08 16.8 16.3 16.59 16.72 549000.0 16.72
2020-10-07 16.84 16.28 16.41 16.42 1131000.0 16.42
2020-10-06 17.37 16.13 17.19 16.26 2024600.0 16.26
2020-10-05 17.34 16.89 16.89 17.27 540700.0 17.27
2020-10-02 16.79 15.75 15.85 16.65 453400.0 16.65
2020-10-01 16.52 15.91 16.29 16.28 667100.0 16.28
2020-09-30 16.76 16.01 16.01 16.28 656100.0 16.28
2020-09-29 16.21 15.66 16.21 16.05 647200.0 16.05
2020-09-28 16.87 16.14 16.46 16.19 844400.0 16.19
2020-09-25 16.16 15.1 15.21 16.14 836300.0 16.14
2020-09-24 15.7 15.04 15.22 15.44 906100.0 15.44
2020-09-23 16.83 15.4 16.76 15.41 1024500.0 15.41
2020-09-22 17.63 16.78 17.41 16.78 861700.0 16.78
2020-09-21 17.61 17.05 17.5 17.39 1189700.0 17.39
2020-09-18 18.71 17.71 18.51 18.15 2437700.0 18.15
2020-09-17 18.77 18.23 18.53 18.52 538000.0 18.52
2020-09-16 19.04 18.65 18.94 18.74 575900.0 18.74
2020-09-15 19.41 18.74 18.94 18.89 729600.0 18.89
2020-09-14 19.03 17.92 18.09 18.88 815000.0 18.88
2020-09-11 18.8 17.93 18.77 18.1 718000.0 18.1
2020-09-10 20.07 18.8 20.01 18.88 2230800.0 18.88
2020-09-09 18.08 17.53 17.95 17.91 554000.0 17.91
2020-09-08 18.13 17.05 17.52 17.78 741300.0 17.78
2020-09-04 18.56 17.51 18.56 17.76 675100.0 17.76
2020-09-03 19.05 18.17 18.79 18.33 654300.0 18.33
2020-09-02 18.85 18.45 18.65 18.71 775800.0 18.71
2020-09-01 18.81 18.31 18.46 18.57 667800.0 18.57
2020-08-31 19.34 18.57 19.16 18.58 718800.0 18.58
2020-08-28 19.31 18.7 19.13 19.31 300700.0 19.31
2020-08-27 19.12 18.36 18.5 19.01 405800.0 19.01
2020-08-26 18.89 18.27 18.77 18.41 551000.0 18.41
2020-08-25 18.92 18.18 18.53 18.91 849000.0 18.91
2020-08-24 18.94 18.37 18.66 18.81 778000.0 18.81
2020-08-21 19.11 18.34 18.8 18.46 430100.0 18.46
2020-08-20 19.22 18.77 18.77 18.89 427800.0 18.89
2020-08-19 19.62 18.74 19.08 19.07 476100.0 19.07
2020-08-18 19.36 19.02 19.32 19.06 420900.0 19.06
2020-08-17 19.98 19.29 19.92 19.46 583200.0 19.46
2020-08-14 20.07 19.58 19.67 19.92 423900.0 19.92
2020-08-13 20.33 19.82 20.11 19.92 375100.0 19.92
2020-08-12 20.6 19.85 20.47 20.3 606000.0 20.3
2020-08-11 21.69 20.1 21.56 20.17 1284100.0 20.17
2020-08-10 21.25 20.59 20.59 21.2 543500.0 21.2
2020-08-07 20.53 20.06 20.34 20.44 531100.0 20.44
2020-08-06 20.77 20.16 20.61 20.34 433400.0 20.34
2020-08-05 20.8 20.11 20.42 20.56 413000.0 20.56
2020-08-04 20.09 19.38 19.82 19.98 716500.0 19.98
2020-08-03 20.18 19.42 20.16 19.81 704200.0 19.81
2020-07-31 20.95 19.91 20.37 19.98 856600.0 19.98
2020-07-30 20.55 19.07 19.91 20.39 815800.0 20.39
2020-07-29 20.33 19.58 19.58 20.24 645100.0 20.24
2020-07-28 19.87 19.4 19.67 19.47 348500.0 19.47
2020-07-27 19.78 19.0 19.19 19.77 459200.0 19.77
2020-07-24 19.66 19.1 19.58 19.3 725100.0 19.3
2020-07-23 19.59 18.92 18.92 19.55 663000.0 19.55
2020-07-22 19.54 18.94 19.13 19.0 861000.0 19.0
2020-07-21 19.51 18.84 18.91 19.24 786600.0 19.24
2020-07-20 19.07 18.27 19.0 18.55 701800.0 18.55
2020-07-17 19.23 18.77 18.83 19.0 928600.0 19.0
2020-07-16 18.9 18.2 18.61 18.8 628700.0 18.8
2020-07-15 19.13 18.18 18.57 18.73 850800.0 18.73
2020-07-14 18.41 17.76 18.38 18.03 715900.0 18.03
2020-07-13 18.96 17.72 17.72 18.32 974000.0 18.32
2020-07-10 17.7 16.92 16.97 17.65 546400.0 17.65
2020-07-09 17.45 16.81 17.45 16.98 659200.0 16.98
2020-07-08 17.6 17.03 17.41 17.53 984900.0 17.53
2020-07-07 17.97 17.2 17.82 17.52 955200.0 17.52
2020-07-06 18.1 17.52 17.92 18.05 719500.0 18.05
2020-07-02 18.07 17.26 17.88 17.46 635100.0 17.46
2020-07-01 17.77 17.0 17.09 17.49 931900.0 17.49
2020-06-30 17.16 16.01 16.41 17.1 1042900.0 17.1
2020-06-29 16.85 16.16 16.64 16.45 1415200.0 16.45
2020-06-26 17.67 15.99 17.35 16.24 9047800.0 16.24
2020-06-25 17.6 16.68 16.92 17.51 1192200.0 17.51
2020-06-24 17.71 16.78 17.58 17.04 1401700.0 17.04
2020-06-23 18.11 17.63 17.69 17.93 869200.0 17.93
2020-06-22 17.89 17.13 17.52 17.4 1236500.0 17.4
2020-06-19 18.62 17.54 18.47 17.6 1270400.0 17.6
2020-06-18 18.31 17.17 17.41 18.23 953100.0 18.23
2020-06-17 18.4 17.56 18.4 17.64 696100.0 17.64
2020-06-16 18.83 17.95 18.58 18.36 835500.0 18.36
2020-06-15 17.96 15.69 15.87 17.6 1934600.0 17.6
2020-06-12 17.47 16.12 17.25 16.57 993900.0 16.57
2020-06-11 17.2 16.36 16.99 16.36 977000.0 16.36
2020-06-10 19.43 17.95 19.34 18.02 1152400.0 18.02
2020-06-09 19.99 18.97 19.46 19.58 1121300.0 19.58
2020-06-08 20.43 19.48 19.48 19.95 1232500.0 19.95
2020-06-05 19.86 18.04 18.04 19.19 1291500.0 19.19
2020-06-04 17.11 16.57 16.75 17.01 1205800.0 17.01
2020-06-03 17.18 16.65 16.8 16.9 1498400.0 16.9
2020-06-02 16.95 16.3 16.66 16.47 1109200.0 16.47
2020-06-01 16.93 15.37 15.61 16.55 1147400.0 16.55
2020-05-29 15.81 14.95 15.57 15.53 1099400.0 15.53
2020-05-28 16.96 15.86 16.96 15.96 889500.0 15.96
2020-05-27 16.69 15.8 16.22 16.63 1042700.0 16.63
2020-05-26 16.43 15.58 15.91 15.88 1115900.0 15.88
2020-05-22 15.75 14.94 15.62 15.17 553500.0 15.17
2020-05-21 15.81 15.27 15.27 15.5 873500.0 15.5
2020-05-20 15.56 14.92 14.92 15.38 973200.0 15.38
2020-05-19 15.32 14.41 14.81 14.76 805800.0 14.76
2020-05-18 15.05 14.06 14.06 14.88 1166900.0 14.88
2020-05-15 13.63 12.85 12.97 13.42 1127300.0 13.42
2020-05-14 13.22 12.29 13.22 13.01 3104200.0 13.01
2020-05-13 13.89 13.06 13.63 13.58 2502700.0 13.58
2020-05-12 14.48 13.7 14.15 13.74 1702600.0 13.74
2020-05-11 14.44 13.78 14.31 14.12 1599500.0 14.12
2020-05-08 14.95 13.01 13.04 14.62 1527100.0 14.62
2020-05-07 13.24 11.62 12.46 13.1 2696500.0 13.1
2020-05-06 14.15 12.86 13.07 13.84 1786500.0 13.84
2020-05-05 14.02 12.96 13.81 13.06 930500.0 13.06
2020-05-04 13.92 13.12 13.43 13.4 763700.0 13.4
2020-05-01 14.32 13.25 14.18 13.68 1364300.0 13.68
2020-04-30 14.91 13.75 14.26 14.52 1150000.0 14.52
2020-04-29 14.78 14.03 14.41 14.51 1218800.0 14.51
2020-04-28 14.59 13.32 14.41 13.9 1403600.0 13.9
2020-04-27 14.17 12.49 12.65 13.99 1317400.0 13.99
2020-04-24 12.39 11.74 11.87 12.23 1224900.0 12.23
2020-04-23 11.9 11.06 11.06 11.76 1030700.0 11.76
2020-04-22 11.56 11.01 11.18 11.04 853400.0 11.04
2020-04-21 11.94 10.78 11.85 10.88 1269600.0 10.88
2020-04-20 12.66 12.04 12.17 12.4 1148100.0 12.4
2020-04-17 12.61 12.08 12.2 12.42 1043500.0 12.42
2020-04-16 12.75 11.53 12.37 11.8 907900.0 11.8
2020-04-15 12.55 11.79 12.47 12.41 903600.0 12.41
2020-04-14 13.35 12.51 12.69 12.87 1189900.0 12.87
2020-04-13 13.88 12.36 13.83 12.54 1209800.0 12.54
2020-04-09 14.79 13.82 14.57 14.0 1457000.0 14.0
2020-04-08 14.22 12.1 12.16 13.97 1838800.0 13.97
2020-04-07 12.58 11.44 11.46 11.95 1748200.0 11.95
2020-04-06 11.1 10.27 10.27 10.9 1008600.0 10.9
2020-04-03 10.43 9.38 10.39 9.72 1193000.0 9.72
2020-04-02 11.13 10.21 10.74 10.45 1125200.0 10.45
2020-04-01 11.13 10.11 10.94 10.81 2140200.0 10.81
2020-03-31 13.0 11.5 12.65 11.64 1772100.0 11.64
2020-03-30 12.81 11.64 11.85 12.52 1361000.0 12.52
2020-03-27 12.3 10.34 11.49 11.93 1313400.0 11.93
2020-03-26 13.67 11.75 12.19 12.0 2343600.0 12.0
2020-03-25 12.42 9.07 10.01 12.01 1807000.0 12.01
2020-03-24 10.67 9.69 10.23 9.87 1721200.0 9.87
2020-03-23 9.78 8.74 9.4 9.65 1329100.0 9.65
2020-03-20 9.75 8.71 8.87 9.4 2162900.0 9.4
2020-03-19 8.98 7.42 7.8 8.77 1921900.0 8.77
2020-03-18 9.92 7.37 9.55 7.89 1799200.0 7.89
2020-03-17 11.67 9.72 11.45 10.14 1980800.0 10.14
2020-03-16 12.32 10.74 11.34 11.2 1274700.0 11.2
2020-03-13 12.97 10.98 12.69 12.58 1644100.0 12.58
2020-03-12 13.1 11.77 13.0 12.13 1503500.0 12.13
2020-03-11 14.67 13.78 14.42 13.99 1470600.0 13.99
2020-03-10 15.08 14.09 14.79 14.85 1203100.0 14.85
2020-03-09 15.69 14.27 15.06 14.28 1372100.0 14.28
2020-03-06 16.25 15.57 16.01 16.03 1793800.0 16.03
2020-03-05 17.12 16.26 16.77 16.58 1659100.0 16.58
2020-03-04 17.72 16.82 17.36 17.2 2274300.0 17.2
2020-03-03 17.97 16.44 17.41 16.71 3471700.0 16.71
2020-03-02 17.63 16.79 17.09 17.42 2748600.0 17.42
2020-02-28 17.17 16.17 16.61 17.09 2487000.0 17.09
2020-02-27 17.42 16.33 16.86 17.02 3006100.0 17.02
2020-02-26 18.61 17.25 18.61 17.29 2293300.0 17.29
2020-02-25 18.97 18.05 18.77 18.6 2428800.0 18.6
2020-02-24 19.1 18.33 19.0 18.75 2199300.0 18.75
2020-02-21 21.01 19.45 21.01 19.99 3222900.0 19.99
2020-02-20 23.75 20.53 23.75 20.96 4218300.0 20.96
2020-02-19 26.81 26.48 26.59 26.59 1217200.0 26.59
2020-02-18 26.84 26.13 26.62 26.7 851900.0 26.7