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 (%)
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%)
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.