Skip to main content

Pediatrix Medical Group Inc (NY: MD )

8.870 -0.150 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 47.01 47.39 45.77 45.91 1,255,078 -1.01(-2.15%)
Apr 27, 2018 46.80 47.39 44.50 46.92 1,333,114 +0.40(+0.86%)
Apr 26, 2018 47.91 51.22 46.38 46.52 2,720,039 -6.17(-11.71%)
Apr 25, 2018 50.99 53.17 50.64 52.69 865,797 +1.53(+2.99%)
Apr 24, 2018 51.19 51.96 50.75 51.16 477,134 +0.29(+0.57%)
Apr 23, 2018 51.21 51.26 50.64 50.87 429,069 -0.16(-0.31%)
Apr 20, 2018 51.89 52.04 50.95 51.03 536,632 -0.97(-1.87%)
Apr 19, 2018 52.78 52.78 51.69 52.00 505,177 -0.78(-1.48%)
Apr 18, 2018 52.58 53.15 52.35 52.78 615,411 +0.27(+0.51%)
Apr 17, 2018 52.78 53.06 52.28 52.51 558,015 -0.09(-0.17%)
Apr 16, 2018 52.91 53.29 52.45 52.60 1,247,760 +0.01(+0.02%)
Apr 13, 2018 53.84 53.89 52.36 52.59 1,163,473 -0.96(-1.79%)
Apr 12, 2018 53.42 53.92 52.82 53.55 1,189,699 +0.31(+0.58%)
Apr 11, 2018 52.89 53.84 52.88 53.24 544,209 -0.35(-0.65%)
Apr 10, 2018 54.52 54.59 53.29 53.59 784,928 -0.65(-1.20%)
Apr 09, 2018 55.00 55.02 54.11 54.24 1,419,524 -0.43(-0.79%)
Apr 06, 2018 55.40 55.56 54.32 54.67 423,302 -1.16(-2.08%)
Apr 05, 2018 55.47 56.46 55.04 55.83 846,545 +0.62(+1.12%)
Apr 04, 2018 54.75 55.42 54.34 55.21 802,582 +0.08(+0.15%)
Apr 03, 2018 54.81 55.53 54.54 55.13 1,013,259 +0.71(+1.30%)
Apr 02, 2018 55.58 55.97 53.78 54.42 811,880 -1.21(-2.18%)
Mar 29, 2018 55.63 55.63 55.63 0 +0.19(+0.34%)
Mar 28, 2018 54.64 55.83 54.51 55.44 444,755 +0.69(+1.26%)
Mar 27, 2018 55.17 55.23 54.20 54.75 425,349 -0.31(-0.56%)
Mar 26, 2018 55.12 55.18 53.75 55.06 427,597 +0.67(+1.23%)
Mar 23, 2018 54.98 55.36 54.31 54.39 732,104 -0.66(-1.20%)
Mar 22, 2018 56.01 56.44 54.99 55.05 352,300 -1.33(-2.36%)
Mar 21, 2018 56.15 56.91 55.77 56.38 322,070 +0.39(+0.70%)
Mar 20, 2018 56.71 56.94 55.78 55.99 392,898 -0.68(-1.20%)
Mar 19, 2018 57.11 57.11 56.04 56.67 310,460 -0.79(-1.37%)
Mar 16, 2018 57.40 57.61 57.13 57.46 800,078 -0.01(-0.02%)
Mar 15, 2018 57.53 58.19 57.09 57.47 446,232 +0.12(+0.21%)
Mar 14, 2018 57.99 58.23 56.65 57.35 607,773 -0.24(-0.42%)
Mar 13, 2018 58.79 59.01 57.33 57.59 484,905 -1.03(-1.76%)
Mar 12, 2018 57.75 58.94 57.62 58.62 778,268 +1.04(+1.81%)
Mar 09, 2018 58.00 58.32 56.75 57.58 1,264,247 +0.01(+0.02%)
Mar 08, 2018 57.31 63.04 56.25 57.57 1,774,441 +0.37(+0.65%)
Mar 07, 2018 57.37 57.20 605,046 +0.89(+1.58%)
Mar 06, 2018 55.00 56.34 54.89 56.31 1,279,192 +1.49(+2.72%)
Mar 05, 2018 53.75 55.00 52.75 54.82 1,538,515 -0.05(-0.09%)
Mar 02, 2018 54.16 55.60 53.93 54.87 1,207,241 +0.61(+1.12%)
Mar 01, 2018 54.80 55.35 53.21 54.26 896,331 -0.72(-1.31%)
Feb 28, 2018 55.94 56.34 54.96 54.98 912,365 -0.64(-1.15%)
Feb 27, 2018 55.83 56.15 55.14 55.62 648,076 +0.01(+0.02%)
Feb 26, 2018 57.28 57.28 55.58 55.61 773,321 -1.74(-3.03%)
Feb 23, 2018 57.79 57.82 56.31 57.35 773,088 -0.16(-0.28%)
Feb 22, 2018 57.17 57.51 634,555 -0.11(-0.19%)
Feb 21, 2018 56.43 58.02 56.21 57.62 1,406,654 +1.19(+2.11%)
Feb 20, 2018 56.51 56.67 56.04 56.43 1,419,101 -0.18(-0.32%)
Feb 16, 2018 56.61 56.61 56.61 0 +0.22(+0.39%)
Feb 15, 2018 55.47 56.47 54.43 56.39 882,355 +1.63(+2.98%)
Feb 14, 2018 53.57 54.85 53.41 54.76 796,450 +0.77(+1.43%)
Feb 13, 2018 54.32 54.36 53.38 53.99 1,229,762 -0.40(-0.74%)
Feb 12, 2018 54.20 54.96 53.13 54.39 1,712,841 +0.45(+0.83%)
Feb 09, 2018 53.83 54.88 53.21 53.94 1,694,384 +1.38(+2.63%)
Feb 08, 2018 50.65 57.29 50.65 52.56 2,793,526 +1.97(+3.89%)
Feb 07, 2018 50.35 50.80 50.17 50.59 734,585 -0.08(-0.16%)
Feb 06, 2018 49.07 50.89 48.74 50.67 899,314 -0.04(-0.08%)
Feb 05, 2018 51.22 51.63 50.18 50.71 868,115 -0.77(-1.50%)
Feb 02, 2018 51.61 52.23 51.24 51.48 992,904 -0.51(-0.98%)
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.