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 -0.150 (-1.66%)
Official Closing Price Updated: 6:30 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%)
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.