Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pediatrix Medical Group Inc (NY: MD )

10.30 +0.36 (+3.62%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 10.24 10.41 10.02 10.30 715,405 +0.36(+3.62%)
Aug 14, 2024 9.990 10.10 9.830 9.940 503,034 -0.17(-1.68%)
Aug 13, 2024 10.17 10.25 10.00 10.11 617,009 -0.02(-0.20%)
Aug 12, 2024 10.00 10.30 9.930 10.13 834,089 +0.11(+1.10%)
Aug 09, 2024 9.960 10.30 9.750 10.02 854,584 +0.19(+1.93%)
Aug 08, 2024 9.740 9.875 9.500 9.830 745,356 +0.20(+2.08%)
Aug 07, 2024 9.080 9.680 9.080 9.630 961,028 +0.66(+7.36%)
Aug 06, 2024 8.320 9.150 7.910 8.970 1,248,141 +1.35(+17.72%)
Aug 05, 2024 7.650 7.660 7.470 7.620 997,246 -0.37(-4.63%)
Aug 02, 2024 7.960 8.105 7.880 7.990 673,035 -0.26(-3.15%)
Aug 01, 2024 8.330 8.490 8.150 8.250 812,109 -0.09(-1.08%)
Jul 31, 2024 8.350 8.740 8.240 8.340 639,077 -0.02(-0.24%)
Jul 30, 2024 8.240 8.465 8.181 8.360 470,357 +0.15(+1.83%)
Jul 29, 2024 8.270 8.350 8.170 8.210 525,302 -0.03(-0.36%)
Jul 26, 2024 8.250 8.420 8.110 8.240 518,142 +0.11(+1.35%)
Jul 25, 2024 7.740 8.170 7.670 8.130 799,799 +0.45(+5.86%)
Jul 24, 2024 7.680 7.860 7.620 7.680 566,839 +0.00(+0.00%)
Jul 23, 2024 7.640 7.795 7.570 7.680 668,769 +0.03(+0.39%)
Jul 22, 2024 7.590 7.695 7.400 7.650 577,996 +0.13(+1.73%)
Jul 19, 2024 7.650 7.650 7.500 7.520 443,287 -0.11(-1.44%)
Jul 18, 2024 7.720 7.940 7.540 7.630 615,004 -0.17(-2.18%)
Jul 17, 2024 7.590 7.825 7.590 7.800 694,359 +0.18(+2.36%)
Jul 16, 2024 7.070 7.620 7.070 7.620 868,260 +0.62(+8.86%)
Jul 15, 2024 7.340 7.550 6.960 7.000 963,056 -0.40(-5.41%)
Jul 12, 2024 7.340 7.495 7.215 7.400 805,333 +0.19(+2.64%)
Jul 11, 2024 6.930 7.240 6.810 7.210 786,982 +0.42(+6.19%)
Jul 10, 2024 6.740 6.820 6.690 6.790 487,310 +0.02(+0.30%)
Jul 09, 2024 6.830 6.850 6.620 6.770 849,708 -0.16(-2.31%)
Jul 08, 2024 6.870 7.025 6.870 6.930 690,905 +0.12(+1.76%)
Jul 05, 2024 7.050 7.080 6.765 6.810 888,986 -0.29(-4.08%)
Jul 03, 2024 7.050 7.180 6.950 7.100 272,703 +0.07(+1.00%)
Jul 02, 2024 7.100 7.140 6.940 7.030 645,131 -0.08(-1.13%)
Jul 01, 2024 7.530 7.620 7.080 7.110 926,852 -0.44(-5.83%)
Jun 28, 2024 7.280 7.610 7.240 7.550 2,101,735 +0.33(+4.57%)
Jun 27, 2024 7.700 7.700 7.145 7.220 1,027,648 -0.48(-6.23%)
Jun 26, 2024 7.600 7.730 7.470 7.700 1,619,379 +0.05(+0.65%)
Jun 25, 2024 8.030 8.090 7.565 7.650 1,276,972 -0.43(-5.32%)
Jun 24, 2024 8.040 8.320 8.020 8.080 1,679,931 +0.08(+1.00%)
Jun 21, 2024 7.780 8.180 7.635 8.000 14,274,320 +0.29(+3.76%)
Jun 20, 2024 7.640 7.870 7.620 7.710 1,528,788 +0.00(+0.00%)
Jun 18, 2024 7.520 7.810 7.510 7.710 1,369,145 +0.21(+2.80%)
Jun 17, 2024 7.180 7.515 7.070 7.500 1,124,117 +0.26(+3.59%)
Jun 14, 2024 7.300 7.420 7.170 7.240 1,530,335 -0.12(-1.63%)
Jun 13, 2024 7.100 7.360 6.950 7.360 1,677,299 +0.26(+3.66%)
Jun 12, 2024 6.880 7.295 6.880 7.100 1,673,489 +0.33(+4.87%)
Jun 11, 2024 6.830 6.930 6.700 6.770 1,339,028 -0.14(-2.03%)
Jun 10, 2024 7.060 7.070 6.780 6.910 2,357,284 -0.21(-2.95%)
Jun 07, 2024 7.050 7.360 7.020 7.120 2,671,487 +0.23(+3.34%)
Jun 06, 2024 7.160 7.250 6.890 6.890 1,257,964 -0.26(-3.64%)
Jun 05, 2024 7.430 7.430 7.020 7.150 2,510,522 -0.18(-2.46%)
Jun 04, 2024 7.410 7.450 7.260 7.330 2,251,039 -0.09(-1.21%)
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.