Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pediatrix Medical Group Inc
(NY:
MD
)
6.910
-0.210 (-2.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2023
14.26
14.48
14.24
14.33
432,840
+0.00(+0.00%)
Apr 28, 2023
14.14
14.34
14.03
14.33
482,696
+0.13(+0.92%)
Apr 27, 2023
14.17
14.21
13.92
14.20
433,124
+0.15(+1.07%)
Apr 26, 2023
13.59
14.08
13.59
14.05
505,822
+0.33(+2.41%)
Apr 25, 2023
14.33
14.50
13.71
13.72
537,566
-0.69(-4.79%)
Apr 24, 2023
14.79
14.89
14.41
14.41
724,225
-0.33(-2.24%)
Apr 21, 2023
14.79
14.87
14.65
14.74
450,257
+0.07(+0.48%)
Apr 20, 2023
14.65
14.74
14.52
14.67
565,116
-0.06(-0.41%)
Apr 19, 2023
14.53
14.77
14.35
14.73
634,433
+0.11(+0.75%)
Apr 18, 2023
14.89
14.90
14.52
14.62
460,578
-0.11(-0.75%)
Apr 17, 2023
14.63
14.88
14.57
14.73
547,064
+0.11(+0.75%)
Apr 14, 2023
14.83
14.90
14.54
14.62
402,550
-0.08(-0.54%)
Apr 13, 2023
14.67
14.81
14.54
14.70
409,584
+0.17(+1.17%)
Apr 12, 2023
15.15
15.17
14.52
14.53
409,298
-0.45(-3.00%)
Apr 11, 2023
15.11
15.20
14.97
14.98
699,200
+0.04(+0.27%)
Apr 10, 2023
14.64
14.98
14.57
14.94
725,273
+0.20(+1.36%)
Apr 06, 2023
15.07
15.14
14.67
14.74
661,201
-0.20(-1.34%)
Apr 05, 2023
14.69
15.02
14.68
14.94
935,462
+0.17(+1.15%)
Apr 04, 2023
15.00
15.00
14.64
14.77
561,269
-0.14(-0.94%)
Apr 03, 2023
14.94
15.06
14.71
14.91
599,016
+0.00(+0.00%)
Mar 31, 2023
14.75
14.94
14.61
14.91
541,826
+0.28(+1.91%)
Mar 30, 2023
15.05
15.16
14.53
14.63
791,948
-0.23(-1.55%)
Mar 29, 2023
14.66
14.87
14.49
14.86
987,650
+0.33(+2.27%)
Mar 28, 2023
14.37
14.63
14.33
14.53
442,028
+0.07(+0.48%)
Mar 27, 2023
14.33
14.53
14.27
14.46
304,237
+0.33(+2.34%)
Mar 24, 2023
13.75
14.14
13.69
14.13
356,979
+0.21(+1.51%)
Mar 23, 2023
14.18
14.35
13.84
13.92
418,471
-0.25(-1.76%)
Mar 22, 2023
14.56
14.73
14.15
14.17
398,423
-0.35(-2.41%)
Mar 21, 2023
14.83
14.94
14.38
14.52
662,672
-0.04(-0.27%)
Mar 20, 2023
14.36
14.73
14.35
14.56
1,087,397
+0.25(+1.75%)
Mar 17, 2023
14.19
14.57
13.99
14.31
2,659,158
+0.17(+1.20%)
Mar 16, 2023
13.83
14.25
13.66
14.14
1,911,046
+0.14(+1.00%)
Mar 15, 2023
14.07
14.24
13.87
14.00
1,023,475
-0.47(-3.25%)
Mar 14, 2023
14.64
14.79
14.24
14.47
545,709
+0.19(+1.33%)
Mar 13, 2023
14.30
14.53
14.19
14.28
750,496
-0.21(-1.45%)
Mar 10, 2023
14.38
14.52
14.15
14.49
646,477
+0.00(+0.00%)
Mar 09, 2023
15.12
15.14
14.41
14.49
638,016
-0.58(-3.85%)
Mar 08, 2023
15.06
15.07
14.86
15.07
528,444
+0.00(+0.00%)
Mar 07, 2023
15.08
15.47
15.00
15.07
717,497
-0.02(-0.13%)
Mar 06, 2023
15.77
15.90
14.96
15.09
852,525
-0.86(-5.39%)
Mar 03, 2023
15.87
16.00
15.49
15.95
567,934
+0.26(+1.66%)
Mar 02, 2023
15.30
15.71
15.08
15.69
432,594
+0.24(+1.55%)
Mar 01, 2023
15.59
15.75
15.38
15.45
1,105,256
-0.29(-1.84%)
Feb 28, 2023
15.69
15.85
15.64
15.74
794,500
-0.10(-0.63%)
Feb 27, 2023
15.74
15.87
15.61
15.84
535,568
+0.20(+1.28%)
Feb 24, 2023
15.86
15.92
15.43
15.64
608,056
-0.44(-2.74%)
Feb 23, 2023
16.00
17.02
15.80
16.08
778,890
+0.14(+0.88%)
Feb 22, 2023
15.84
16.17
15.79
15.94
845,061
+0.17(+1.08%)
Feb 21, 2023
16.34
16.38
15.41
15.77
920,315
-0.94(-5.63%)
Feb 17, 2023
15.55
17.30
15.55
16.71
1,804,644
+1.64(+10.88%)
Feb 16, 2023
14.66
15.36
14.57
15.07
1,175,979
+0.14(+0.94%)
Feb 15, 2023
14.68
14.96
14.44
14.93
1,047,896
+0.12(+0.81%)
Feb 14, 2023
14.95
15.10
14.72
14.81
725,827
-0.19(-1.27%)
Feb 13, 2023
14.96
15.23
14.88
15.00
707,781
+0.05(+0.33%)
Feb 10, 2023
14.98
15.07
14.89
14.95
620,127
-0.04(-0.27%)
Feb 09, 2023
15.33
15.33
14.84
14.99
601,026
-0.18(-1.19%)
Feb 08, 2023
15.29
15.44
15.13
15.17
578,787
-0.20(-1.30%)
Feb 07, 2023
15.35
15.58
15.24
15.37
785,520
-0.10(-0.65%)
Feb 06, 2023
15.82
15.92
15.40
15.47
522,504
-0.44(-2.77%)
Feb 03, 2023
16.15
16.46
15.86
15.91
649,910
-0.35(-2.15%)
Feb 02, 2023
15.90
16.36
15.90
16.26
904,942
+0.51(+3.24%)
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
.