Skip to main content

Pediatrix Medical Group Inc (NY: MD )

7.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 68.82 69.05 67.58 67.89 724,278 -0.95(-1.38%)
Jan 29, 2015 65.25 69.20 64.80 68.84 1,643,316 +4.31(+6.68%)
Jan 28, 2015 65.29 65.49 64.33 64.53 499,512 -0.58(-0.89%)
Jan 27, 2015 64.74 65.24 64.54 65.11 424,937 -0.08(-0.12%)
Jan 26, 2015 65.47 65.47 64.57 65.19 638,781 -0.34(-0.52%)
Jan 23, 2015 65.59 65.81 65.35 65.53 342,169 -0.11(-0.17%)
Jan 22, 2015 65.47 65.76 64.66 65.64 868,377 +0.44(+0.67%)
Jan 21, 2015 64.66 65.40 64.12 65.20 304,104 +0.29(+0.45%)
Jan 20, 2015 65.64 65.98 64.33 64.91 433,850 -0.35(-0.54%)
Jan 16, 2015 64.51 65.38 64.22 65.26 482,193 +0.59(+0.91%)
Jan 15, 2015 65.24 65.53 64.60 64.67 467,387 -0.64(-0.98%)
Jan 14, 2015 65.01 65.67 64.50 65.31 454,257 -0.22(-0.34%)
Jan 13, 2015 66.00 66.24 65.01 65.53 360,564 +0.18(+0.28%)
Jan 12, 2015 65.69 66.07 65.03 65.35 346,601 -0.36(-0.55%)
Jan 09, 2015 66.25 66.25 65.64 65.71 441,237 -0.31(-0.47%)
Jan 08, 2015 66.06 66.41 65.82 66.02 1,016,694 +0.32(+0.49%)
Jan 07, 2015 65.19 65.95 64.81 65.70 475,070 +0.84(+1.30%)
Jan 06, 2015 65.70 66.20 64.42 64.86 609,135 -0.84(-1.28%)
Jan 05, 2015 65.84 66.53 65.48 65.70 556,816 -0.38(-0.58%)
Jan 02, 2015 66.15 66.95 65.50 66.08 345,913 -0.03(-0.05%)
Dec 31, 2014 66.76 66.11 66.11 66.11 388,100 -0.61(-0.91%)
Dec 30, 2014 66.34 67.46 66.34 66.72 556,566 +0.30(+0.45%)
Dec 29, 2014 66.52 66.96 66.09 66.42 394,267 -0.27(-0.40%)
Dec 26, 2014 67.07 67.30 66.62 66.69 304,076 -0.12(-0.18%)
Dec 24, 2014 66.65 66.81 66.81 66.81 143,800 +0.17(+0.26%)
Dec 23, 2014 67.45 67.64 66.52 66.64 515,559 -0.56(-0.83%)
Dec 22, 2014 66.96 67.40 66.91 67.20 566,004 +0.16(+0.24%)
Dec 19, 2014 66.88 67.40 66.46 67.04 1,032,510 +0.13(+0.19%)
Dec 18, 2014 66.63 66.94 66.11 66.91 394,280 +0.84(+1.27%)
Dec 17, 2014 65.24 66.44 65.17 66.07 916,211 +0.82(+1.26%)
Dec 16, 2014 64.65 65.84 64.51 65.25 857,828 +0.30(+0.46%)
Dec 15, 2014 65.87 66.25 64.18 64.95 602,937 +0.29(+0.45%)
Dec 12, 2014 64.64 65.40 64.48 64.66 720,513 -0.52(-0.80%)
Dec 11, 2014 64.71 65.46 64.16 65.18 740,980 +0.82(+1.27%)
Dec 10, 2014 65.35 65.56 64.28 64.36 800,365 -1.12(-1.71%)
Dec 09, 2014 64.30 65.56 63.91 65.48 792,411 -0.04(-0.06%)
Dec 08, 2014 66.02 66.66 65.37 65.52 658,228 -0.72(-1.09%)
Dec 05, 2014 65.77 66.29 65.64 66.24 441,330 +0.58(+0.88%)
Dec 04, 2014 66.17 66.36 65.38 65.66 977,126 -0.49(-0.74%)
Dec 03, 2014 65.28 66.33 65.03 66.15 679,963 +0.97(+1.49%)
Dec 02, 2014 65.26 65.45 64.92 65.18 403,040 +0.06(+0.09%)
Dec 01, 2014 65.35 65.83 64.75 65.12 532,328 -0.34(-0.52%)
Nov 28, 2014 64.86 66.05 64.72 65.46 347,182 +0.76(+1.17%)
Nov 26, 2014 63.84 64.70 64.70 64.70 442,400 +0.80(+1.25%)
Nov 25, 2014 64.68 64.89 63.76 63.90 987,651 -0.63(-0.98%)
Nov 24, 2014 64.01 64.74 64.01 64.53 646,984 +0.62(+0.97%)
Nov 21, 2014 64.61 64.89 63.67 63.91 719,149 -0.33(-0.51%)
Nov 20, 2014 63.69 64.31 63.39 64.24 415,953 +0.44(+0.69%)
Nov 19, 2014 64.31 64.42 63.37 63.80 716,210 -0.68(-1.05%)
Nov 18, 2014 64.36 65.31 64.14 64.48 841,671 +0.10(+0.16%)
Nov 17, 2014 62.82 64.90 62.63 64.38 1,018,486 +1.58(+2.52%)
Nov 14, 2014 62.50 62.87 62.24 62.80 755,999 +0.47(+0.75%)
Nov 13, 2014 62.36 62.72 62.09 62.33 506,093 -0.09(-0.14%)
Nov 12, 2014 62.13 62.50 61.66 62.42 454,487 +0.02(+0.03%)
Nov 11, 2014 62.40 62.63 62.13 62.40 646,750 +0.02(+0.03%)
Nov 10, 2014 62.33 62.43 61.83 62.38 620,856 +0.20(+0.32%)
Nov 07, 2014 62.45 62.55 61.76 62.18 782,583 -0.43(-0.69%)
Nov 06, 2014 62.55 62.93 62.36 62.61 710,105 -0.02(-0.03%)
Nov 05, 2014 62.85 63.00 62.37 62.63 681,473 +0.15(+0.24%)
Nov 04, 2014 62.30 62.60 61.97 62.48 725,512 +0.16(+0.26%)
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.