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

Pediatrix Medical Group Inc (NY: MD )

8.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 8.990 8.990 8.810 8.870 746,844 -0.15(-1.66%)
Apr 29, 2024 9.070 9.190 8.950 9.020 403,757 -0.02(-0.22%)
Apr 26, 2024 8.850 9.120 8.840 9.040 650,180 +0.14(+1.57%)
Apr 25, 2024 9.190 9.280 8.840 8.900 424,742 -0.34(-3.68%)
Apr 24, 2024 9.310 9.455 9.190 9.240 472,481 -0.16(-1.70%)
Apr 23, 2024 9.000 9.520 8.940 9.400 500,333 +0.37(+4.10%)
Apr 22, 2024 9.090 9.310 9.010 9.030 506,578 +0.00(+0.00%)
Apr 19, 2024 8.790 9.070 8.790 9.030 601,253 +0.22(+2.50%)
Apr 18, 2024 8.830 8.920 8.740 8.810 428,151 +0.00(+0.00%)
Apr 17, 2024 8.960 9.020 8.810 8.810 582,485 -0.11(-1.23%)
Apr 16, 2024 9.120 9.170 8.910 8.920 467,280 -0.25(-2.73%)
Apr 15, 2024 9.260 9.310 9.125 9.170 459,909 -0.07(-0.76%)
Apr 12, 2024 9.360 9.415 9.230 9.240 422,504 -0.16(-1.70%)
Apr 11, 2024 9.620 9.665 9.380 9.400 541,245 -0.18(-1.88%)
Apr 10, 2024 9.270 9.610 9.210 9.580 705,232 +0.03(+0.31%)
Apr 09, 2024 9.560 9.655 9.430 9.550 548,906 +0.04(+0.42%)
Apr 08, 2024 9.430 9.550 9.375 9.510 773,746 +0.13(+1.39%)
Apr 05, 2024 9.200 9.400 9.090 9.380 893,263 +0.15(+1.63%)
Apr 04, 2024 9.420 9.510 9.220 9.230 568,472 -0.08(-0.86%)
Apr 03, 2024 9.420 9.435 9.290 9.310 727,344 -0.19(-2.00%)
Apr 02, 2024 9.580 9.580 9.170 9.500 1,030,226 -0.24(-2.46%)
Apr 01, 2024 10.09 10.12 9.680 9.740 558,885 -0.29(-2.89%)
Mar 28, 2024 10.00 10.18 9.970 10.03 641,747 +0.04(+0.40%)
Mar 27, 2024 9.690 9.990 9.590 9.990 431,232 +0.40(+4.17%)
Mar 26, 2024 9.310 9.590 9.260 9.590 472,829 +0.31(+3.34%)
Mar 25, 2024 9.300 9.420 9.110 9.280 505,278 -0.04(-0.43%)
Mar 22, 2024 9.370 9.420 9.220 9.320 392,448 -0.03(-0.32%)
Mar 21, 2024 9.610 9.700 9.350 9.350 842,555 -0.26(-2.71%)
Mar 20, 2024 9.460 9.720 9.330 9.610 475,029 +0.13(+1.37%)
Mar 19, 2024 9.440 9.670 9.310 9.480 466,003 +0.07(+0.74%)
Mar 18, 2024 9.340 9.445 9.160 9.410 613,678 -0.07(-0.74%)
Mar 15, 2024 9.020 9.580 9.010 9.480 3,462,800 +0.40(+4.41%)
Mar 14, 2024 9.330 9.330 8.990 9.080 671,476 -0.31(-3.30%)
Mar 13, 2024 9.370 9.610 9.330 9.390 721,894 +0.03(+0.32%)
Mar 12, 2024 9.060 9.425 8.920 9.360 1,200,666 +0.29(+3.20%)
Mar 11, 2024 8.970 9.220 8.845 9.070 587,628 +0.04(+0.44%)
Mar 08, 2024 8.930 9.140 8.930 9.030 530,783 +0.22(+2.50%)
Mar 07, 2024 8.920 9.070 8.750 8.810 633,213 -0.03(-0.34%)
Mar 06, 2024 8.650 8.840 8.600 8.840 552,721 +0.12(+1.38%)
Mar 05, 2024 8.710 8.910 8.695 8.720 541,770 +0.01(+0.11%)
Mar 04, 2024 8.800 8.800 8.550 8.710 612,318 -0.06(-0.68%)
Mar 01, 2024 9.070 9.070 8.665 8.770 1,006,986 -0.38(-4.15%)
Feb 29, 2024 9.220 9.270 9.030 9.150 567,318 +0.10(+1.10%)
Feb 28, 2024 8.970 9.280 8.920 9.050 748,950 +0.04(+0.44%)
Feb 27, 2024 8.950 9.050 8.840 9.010 800,018 +0.12(+1.35%)
Feb 26, 2024 8.790 8.990 8.670 8.890 1,157,400 +0.10(+1.14%)
Feb 23, 2024 8.520 8.860 8.480 8.790 745,216 +0.21(+2.45%)
Feb 22, 2024 8.610 8.680 8.265 8.580 907,220 -0.08(-0.92%)
Feb 21, 2024 8.470 8.900 8.330 8.660 874,141 +0.20(+2.36%)
Feb 20, 2024 8.820 9.080 7.700 8.460 1,690,309 -0.83(-8.93%)
Feb 16, 2024 9.230 9.400 9.120 9.290 804,373 -0.07(-0.75%)
Feb 15, 2024 9.260 9.490 9.260 9.360 710,296 +0.22(+2.41%)
Feb 14, 2024 9.070 9.185 8.920 9.140 433,641 +0.14(+1.56%)
Feb 13, 2024 9.000 9.193 8.870 9.000 606,360 -0.28(-3.02%)
Feb 12, 2024 9.080 9.410 9.080 9.280 822,776 +0.21(+2.32%)
Feb 09, 2024 8.960 9.095 8.820 9.070 549,411 +0.08(+0.89%)
Feb 08, 2024 8.840 9.020 8.730 8.990 650,168 +0.10(+1.12%)
Feb 07, 2024 9.090 9.120 8.800 8.890 498,270 -0.21(-2.31%)
Feb 06, 2024 8.820 9.180 8.820 9.100 478,772 +0.22(+2.48%)
Feb 05, 2024 9.180 9.200 8.880 8.880 459,368 -0.43(-4.62%)
Feb 02, 2024 9.460 9.522 9.170 9.310 405,162 -0.29(-3.02%)
Feb 01, 2024 9.340 9.610 9.240 9.600 506,092 +0.24(+2.56%)
Jan 31, 2024 9.550 9.650 9.340 9.360 376,956 -0.16(-1.68%)
Jan 30, 2024 9.820 9.870 9.500 9.520 501,305 -0.34(-3.45%)
Jan 29, 2024 9.860 9.910 9.640 9.860 363,993 +0.00(+0.00%)
Jan 26, 2024 9.990 10.07 9.795 9.860 331,889 -0.06(-0.60%)
Jan 25, 2024 9.790 9.920 9.690 9.920 416,835 +0.28(+2.90%)
Jan 24, 2024 9.790 9.810 9.520 9.640 473,891 +0.01(+0.10%)
Jan 23, 2024 9.740 9.790 9.595 9.630 485,239 +0.09(+0.94%)
Jan 22, 2024 9.310 9.560 9.280 9.540 732,513 +0.22(+2.36%)
Jan 19, 2024 9.490 9.490 9.195 9.320 465,117 -0.15(-1.58%)
Jan 18, 2024 9.360 9.500 9.150 9.470 520,346 +0.15(+1.61%)
Jan 17, 2024 9.380 9.570 9.265 9.320 516,669 -0.22(-2.31%)
Jan 16, 2024 9.500 9.570 9.250 9.540 549,897 -0.08(-0.83%)
Jan 12, 2024 10.06 10.07 9.620 9.620 1,388,625 -0.32(-3.22%)
Jan 11, 2024 9.820 10.02 9.700 9.940 829,656 +0.06(+0.61%)
Jan 10, 2024 9.790 9.900 9.570 9.880 792,689 +0.07(+0.71%)
Jan 09, 2024 9.760 9.830 9.540 9.810 1,035,025 -0.09(-0.91%)
Jan 08, 2024 9.650 10.04 9.590 9.900 1,211,225 +0.22(+2.27%)
Jan 05, 2024 9.260 9.710 9.255 9.680 1,093,924 +0.33(+3.53%)
Jan 04, 2024 9.240 9.410 9.090 9.350 772,714 +0.17(+1.85%)
Jan 03, 2024 9.350 9.350 9.110 9.180 876,582 -0.20(-2.13%)
Jan 02, 2024 9.280 9.670 9.150 9.380 731,246 +0.08(+0.86%)
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 9.050 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%)
Oct 02, 2023 12.67 12.84 12.57 12.81 469,664 +0.10(+0.79%)
Sep 29, 2023 12.78 12.88 12.65 12.71 406,872 +0.03(+0.24%)
Sep 28, 2023 12.36 12.72 12.36 12.68 570,662 +0.36(+2.92%)
Sep 27, 2023 12.30 12.52 12.23 12.32 341,353 +0.09(+0.74%)
Sep 26, 2023 12.34 12.49 12.22 12.23 384,608 -0.23(-1.85%)
Sep 25, 2023 12.31 12.46 12.35 12.46 280,581 +0.08(+0.65%)
Sep 22, 2023 12.58 12.63 12.37 12.38 263,878 -0.19(-1.51%)
Sep 21, 2023 12.53 12.73 12.50 12.57 340,471 -0.01(-0.08%)
Sep 20, 2023 12.68 12.85 12.58 12.58 287,982 -0.01(-0.08%)
Sep 19, 2023 12.81 12.90 12.59 12.59 308,212 -0.21(-1.64%)
Sep 18, 2023 12.72 12.88 12.64 12.80 387,069 +0.07(+0.55%)
Sep 15, 2023 12.50 12.81 12.40 12.73 4,881,774 +0.18(+1.43%)
Sep 14, 2023 12.66 12.78 12.45 12.55 459,409 +0.05(+0.40%)
Sep 13, 2023 12.57 12.68 12.48 12.50 374,475 -0.11(-0.87%)
Sep 12, 2023 12.79 12.87 12.53 12.61 394,264 -0.15(-1.18%)
Sep 11, 2023 12.71 12.86 12.59 12.76 439,130 +0.03(+0.24%)
Sep 08, 2023 12.94 12.96 12.65 12.73 445,658 -0.21(-1.62%)
Sep 07, 2023 12.95 13.31 12.79 12.94 581,205 -0.09(-0.69%)
Sep 06, 2023 12.71 13.04 12.63 13.03 462,637 +0.39(+3.09%)
Sep 05, 2023 13.72 13.79 12.59 12.64 611,834 -1.33(-9.52%)
Sep 01, 2023 14.20 14.33 13.97 13.97 264,864 -0.16(-1.13%)
Aug 31, 2023 14.35 14.48 14.06 14.13 408,851 -0.22(-1.53%)
Aug 30, 2023 14.00 14.48 14.00 14.35 561,107 +0.28(+1.99%)
Aug 29, 2023 14.17 14.24 13.95 14.07 459,189 -0.04(-0.28%)
Aug 28, 2023 14.14 14.26 13.88 14.11 604,749 +0.03(+0.21%)
Aug 25, 2023 14.20 14.27 13.95 14.08 295,154 -0.02(-0.14%)
Aug 24, 2023 14.46 14.68 14.10 14.10 551,258 -0.47(-3.23%)
Aug 23, 2023 14.76 14.82 14.54 14.57 267,405 -0.21(-1.42%)
Aug 22, 2023 14.85 14.94 14.69 14.78 186,237 -0.07(-0.47%)
Aug 21, 2023 14.92 14.96 14.71 14.85 227,251 -0.09(-0.60%)
Aug 18, 2023 14.70 15.00 14.64 14.94 324,690 +0.07(+0.47%)
Aug 17, 2023 14.53 14.93 14.53 14.87 391,338 +0.30(+2.06%)
Aug 16, 2023 14.65 14.74 14.47 14.57 186,121 -0.06(-0.41%)
Aug 15, 2023 14.48 14.67 14.48 14.63 172,351 +0.07(+0.48%)
Aug 14, 2023 14.64 14.66 14.50 14.56 350,688 -0.20(-1.36%)
Aug 11, 2023 14.71 14.87 14.59 14.76 188,719 -0.01(-0.07%)
Aug 10, 2023 14.80 15.02 14.65 14.77 240,173 +0.06(+0.41%)
Aug 09, 2023 14.62 14.78 14.48 14.71 222,185 +0.01(+0.07%)
Aug 08, 2023 14.69 14.75 14.30 14.70 255,286 -0.15(-1.01%)
Aug 07, 2023 14.68 14.89 14.44 14.85 371,674 +0.22(+1.50%)
Aug 04, 2023 14.26 14.69 14.05 14.63 502,941 -0.10(-0.68%)
Aug 03, 2023 13.99 14.86 13.87 14.73 620,100 +0.92(+6.66%)
Aug 02, 2023 13.53 13.98 13.53 13.81 405,958 +0.15(+1.10%)
Aug 01, 2023 13.69 13.76 13.38 13.66 274,111 -0.07(-0.51%)
Jul 31, 2023 13.54 13.73 13.54 13.73 291,203 +0.15(+1.10%)
Jul 28, 2023 13.98 14.02 13.57 13.58 230,675 -0.26(-1.88%)
Jul 27, 2023 14.44 14.49 13.78 13.84 331,862 -0.44(-3.08%)
Jul 26, 2023 14.20 14.43 14.17 14.28 236,397 +0.01(+0.07%)
Jul 25, 2023 14.32 14.49 14.22 14.27 220,318 -0.13(-0.90%)
Jul 24, 2023 14.13 14.43 14.13 14.40 334,544 +0.27(+1.91%)
Jul 21, 2023 14.25 14.32 14.11 14.13 295,286 -0.03(-0.21%)
Jul 20, 2023 14.30 14.30 14.10 14.16 209,910 -0.07(-0.49%)
Jul 19, 2023 14.15 14.35 14.02 14.23 238,994 +0.15(+1.07%)
Jul 18, 2023 13.88 14.28 13.70 14.08 250,406 +0.34(+2.47%)
Jul 17, 2023 13.75 13.84 13.62 13.74 290,598 -0.06(-0.43%)
Jul 14, 2023 13.70 13.92 13.67 13.80 292,542 +0.07(+0.51%)
Jul 13, 2023 13.79 13.83 13.66 13.73 295,619 +0.01(+0.07%)
Jul 12, 2023 14.02 14.06 13.71 13.72 361,634 -0.10(-0.72%)
Jul 11, 2023 13.83 13.96 13.72 13.82 261,822 +0.07(+0.51%)
Jul 10, 2023 13.34 13.83 13.34 13.75 472,423 +0.32(+2.38%)
Jul 07, 2023 13.34 13.61 13.33 13.43 444,703 +0.09(+0.67%)
Jul 06, 2023 13.46 13.57 13.15 13.34 339,717 -0.33(-2.41%)
Jul 05, 2023 13.87 13.88 13.67 13.67 529,330 -0.27(-1.94%)
Jul 03, 2023 14.00 14.33 13.85 13.94 399,393 -0.27(-1.90%)
Jun 30, 2023 14.31 14.43 14.17 14.21 350,947 +0.04(+0.28%)
Jun 29, 2023 13.68 14.22 13.68 14.17 365,068 +0.52(+3.81%)
Jun 28, 2023 13.70 13.79 13.44 13.65 577,713 +0.01(+0.07%)
Jun 27, 2023 13.47 13.77 13.35 13.64 1,870,226 +0.16(+1.19%)
Jun 26, 2023 13.60 13.84 13.48 13.48 338,878 -0.16(-1.17%)
Jun 23, 2023 13.78 13.86 13.63 13.64 580,558 -0.27(-1.94%)
Jun 22, 2023 13.89 13.92 13.69 13.91 399,984 -0.01(-0.07%)
Jun 21, 2023 13.74 14.02 13.66 13.92 282,040 +0.08(+0.58%)
Jun 20, 2023 13.72 13.95 13.67 13.84 478,090 -0.03(-0.22%)
Jun 16, 2023 13.83 13.91 13.47 13.87 2,459,580 +0.13(+0.95%)
Jun 15, 2023 13.78 13.60 13.74 1,172,844 +0.01(+0.07%)
May 08, 2023 13.77 13.77 13.41 13.73 419,378 +0.04(+0.29%)
May 05, 2023 13.25 13.87 13.25 13.69 591,034 +0.67(+5.15%)
May 04, 2023 13.73 13.74 12.84 13.02 588,048 -0.96(-6.87%)
May 03, 2023 14.69 15.06 13.93 13.98 695,458 -0.76(-5.16%)
May 02, 2023 14.14 14.84 14.00 14.74 868,672 +0.41(+2.86%)
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.