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 (%)
May 17, 2024
7.760
7.805
7.640
7.740
1,009,857
-0.05(-0.64%)
May 16, 2024
8.180
8.186
7.770
7.790
1,027,453
-0.41(-5.00%)
May 15, 2024
8.500
8.560
8.200
8.200
687,201
-0.28(-3.30%)
May 14, 2024
8.730
8.790
8.270
8.480
698,398
-0.05(-0.59%)
May 13, 2024
8.330
8.685
8.230
8.530
1,112,275
+0.31(+3.77%)
May 10, 2024
8.190
8.220
7.810
8.220
1,397,103
+0.05(+0.61%)
May 09, 2024
8.430
8.505
8.125
8.170
1,289,030
-0.33(-3.88%)
May 08, 2024
8.880
9.020
8.320
8.500
1,100,392
-0.55(-6.08%)
May 07, 2024
9.500
10.02
8.875
9.050
1,585,416
-0.23(-2.48%)
May 06, 2024
9.410
9.500
9.270
9.280
568,679
-0.05(-0.54%)
May 03, 2024
9.260
9.370
9.150
9.330
450,597
+0.21(+2.30%)
May 02, 2024
9.170
9.280
9.030
9.120
384,310
+0.11(+1.22%)
May 01, 2024
8.830
9.250
8.800
9.010
546,382
+0.14(+1.58%)
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
.