Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pediatrix Medical Group Inc (NY: MD )

7.790 -0.410 (-5.00%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 9.500 9.575 9.280 9.300 432,013 -0.20(-2.11%)
Dec 28, 2023 9.500 9.600 9.345 9.500 679,224 -0.06(-0.63%)
Dec 27, 2023 9.500 9.650 9.475 9.560 546,155 +0.01(+0.10%)
Dec 26, 2023 9.510 9.640 9.430 9.550 454,500 +0.01(+0.10%)
Dec 22, 2023 9.450 9.795 9.450 9.540 1,140,494 +0.11(+1.17%)
Dec 21, 2023 9.090 9.510 9.090 9.430 1,204,453 +0.47(+5.25%)
Dec 20, 2023 9.060 9.260 8.905 8.960 834,497 -0.12(-1.32%)
Dec 19, 2023 8.830 9.120 8.830 9.080 862,077 +0.35(+4.01%)
Dec 18, 2023 9.000 9.030 8.670 8.730 890,061 -0.30(-3.32%)
Dec 15, 2023 9.430 9.430 8.970 9.030 4,006,763 -0.39(-4.14%)
Dec 14, 2023 9.730 9.850 9.380 9.420 788,880 -0.12(-1.26%)
Dec 13, 2023 9.200 9.540 9.150 9.540 1,601,286 +0.36(+3.92%)
Dec 12, 2023 9.200 9.310 9.140 9.180 657,350 -0.03(-0.33%)
Dec 11, 2023 9.270 9.460 9.180 9.210 675,440 -0.04(-0.43%)
Dec 08, 2023 9.180 9.320 9.150 9.250 493,707 -0.09(-0.96%)
Dec 07, 2023 9.240 9.365 9.100 9.340 734,100 +0.12(+1.30%)
Dec 06, 2023 9.210 9.330 9.090 9.220 905,483 +0.11(+1.21%)
Dec 05, 2023 9.190 9.370 9.070 9.110 684,230 -0.08(-0.87%)
Dec 04, 2023 8.930 9.210 8.790 9.190 961,093 +0.42(+4.79%)
Dec 01, 2023 8.330 8.810 8.180 8.770 965,938 +0.39(+4.65%)
Nov 30, 2023 8.560 8.670 8.220 8.380 625,862 -0.28(-3.23%)
Nov 29, 2023 8.780 8.980 8.455 8.660 703,251 +0.00(+0.00%)
Nov 28, 2023 8.640 8.710 8.450 8.660 935,456 +0.02(+0.23%)
Nov 27, 2023 8.800 8.815 8.605 8.640 602,273 -0.20(-2.26%)
Nov 24, 2023 8.760 8.860 8.720 8.840 179,953 +0.06(+0.68%)
Nov 22, 2023 8.810 8.930 8.725 8.780 401,310 +0.06(+0.69%)
Nov 21, 2023 8.930 9.010 8.720 8.720 415,751 -0.28(-3.11%)
Nov 20, 2023 9.080 9.240 8.965 9.000 639,001 -0.10(-1.10%)
Nov 17, 2023 9.010 9.140 8.930 9.100 1,115,257 +0.22(+2.48%)
Nov 16, 2023 9.400 9.400 8.580 8.880 1,705,053 -0.92(-9.39%)
Nov 15, 2023 9.710 9.960 9.710 9.800 491,911 +0.12(+1.24%)
Nov 14, 2023 9.370 9.830 9.310 9.680 622,266 +0.53(+5.79%)
Nov 13, 2023 9.240 9.390 9.050 9.150 393,671 -0.06(-0.65%)
Nov 10, 2023 9.240 9.370 9.070 9.210 491,942 -0.07(-0.75%)
Nov 09, 2023 9.600 9.600 9.250 9.280 441,336 -0.34(-3.53%)
Nov 08, 2023 9.830 9.845 9.490 9.620 593,520 -0.27(-2.73%)
Nov 07, 2023 9.700 9.960 9.550 9.890 1,016,390 +0.18(+1.85%)
Nov 06, 2023 9.950 10.67 9.600 9.710 807,469 -0.19(-1.92%)
Nov 03, 2023 10.05 10.05 9.660 9.900 813,079 +0.01(+0.10%)
Nov 02, 2023 10.11 10.23 9.150 9.890 1,199,770 -1.32(-11.78%)
Nov 01, 2023 11.41 11.41 11.03 11.21 449,346 -0.25(-2.18%)
Oct 31, 2023 11.36 11.53 11.31 11.46 349,943 +0.05(+0.44%)
Oct 30, 2023 11.45 11.47 11.09 11.41 469,043 +0.09(+0.80%)
Oct 27, 2023 11.65 11.66 11.29 11.32 425,036 -0.31(-2.67%)
Oct 26, 2023 11.87 12.00 11.63 11.63 422,746 -0.23(-1.94%)
Oct 25, 2023 12.18 12.22 11.83 11.86 482,386 -0.43(-3.50%)
Oct 24, 2023 12.41 12.57 12.25 12.29 448,285 -0.12(-0.97%)
Oct 23, 2023 12.57 12.72 12.36 12.41 432,399 -0.21(-1.66%)
Oct 20, 2023 12.79 12.83 12.55 12.62 529,421 -0.12(-0.94%)
Oct 19, 2023 12.80 12.90 12.56 12.74 377,495 -0.12(-0.93%)
Oct 18, 2023 12.67 13.01 12.60 12.86 231,389 +0.12(+0.94%)
Oct 17, 2023 12.53 12.92 12.53 12.74 520,216 +0.18(+1.43%)
Oct 16, 2023 11.98 12.68 11.86 12.56 762,626 +0.79(+6.71%)
Oct 13, 2023 11.75 12.09 11.69 11.77 362,859 -0.01(-0.08%)
Oct 12, 2023 12.45 12.45 11.73 11.78 483,272 -0.70(-5.61%)
Oct 11, 2023 12.77 12.81 12.34 12.48 460,595 -0.31(-2.42%)
Oct 10, 2023 12.79 12.90 12.74 12.79 446,333 +0.01(+0.08%)
Oct 09, 2023 12.81 12.90 12.76 12.78 376,230 -0.10(-0.78%)
Oct 06, 2023 12.89 12.98 12.70 12.88 302,378 -0.10(-0.77%)
Oct 05, 2023 12.78 13.01 12.69 12.98 438,423 +0.14(+1.09%)
Oct 04, 2023 12.66 12.90 12.58 12.84 241,281 +0.14(+1.10%)
Oct 03, 2023 12.72 12.81 12.57 12.70 279,941 -0.11(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.