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
)
7.740
-0.050 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
9.070
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%)
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
.