Skip to main content
Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
15.61
-1.62 (-9.40%)
Feb 21, 2025, 4:00 PM EST - Market closed

Pediatrix Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.3217.3215.4615.6115.61-9.40%1,331,753
Feb 20, 202514.8017.6714.4317.2317.2322.11%2,055,394
Feb 19, 202514.1214.6114.0214.1114.11-1.26%864,321
Feb 18, 202514.0414.4513.9314.2914.291.71%685,646
Feb 14, 202514.4314.5114.0314.0514.05-2.90%409,466
Feb 13, 202514.2914.5114.1714.4714.471.54%301,364
Feb 12, 202514.4814.6613.9314.2514.25-2.93%569,098
Feb 11, 202513.8814.8413.8814.6814.685.01%638,480
Feb 10, 202513.7314.0513.5013.9813.982.57%422,936
Feb 7, 202513.6813.7713.5413.6313.63-0.51%327,657
Feb 6, 202513.9313.9913.5513.7013.70-2.00%483,734
Feb 5, 202513.9514.0613.8413.9813.980.50%459,253
Feb 4, 202513.8114.0013.7513.9113.91-0.07%288,192
Feb 3, 202513.7814.1513.7213.9213.92-0.43%403,614
Jan 31, 202514.3414.4713.9613.9813.98-2.98%392,145
Jan 30, 202514.3614.5614.2214.4114.411.55%335,869
Jan 29, 202514.3814.4014.1214.1914.19-1.87%418,645
Jan 28, 202514.5514.6214.3814.4614.46-1.50%435,069
Jan 27, 202514.3314.7614.3014.6814.682.51%643,623
Jan 24, 202514.1014.3413.8314.3214.321.13%532,182
Jan 23, 202513.9914.2413.8814.1614.160.64%573,972
Jan 22, 202513.8614.1213.7414.0714.070.50%593,603
Jan 21, 202513.9314.0713.8014.0014.001.16%449,386
Jan 17, 202513.8313.9413.6913.8413.840.51%459,851
Jan 16, 202513.9213.9513.5713.7713.77-1.64%473,596
Jan 15, 202513.8214.1013.6214.0014.002.49%541,352
Jan 14, 202513.4213.7013.2913.6613.662.63%605,948
Jan 13, 202513.1813.3212.6813.3113.316.99%695,460
Jan 10, 202512.5012.6212.3612.4412.44-2.28%396,137
Jan 8, 202512.5812.9012.5212.7312.730.95%352,597
Jan 7, 202512.8512.9912.4912.6112.61-1.48%448,478
Jan 6, 202513.1413.3812.7712.8012.80-2.59%467,111
Jan 3, 202513.0313.2312.8813.1413.140.84%429,903
Jan 2, 202513.2513.4912.9713.0313.03-0.69%475,848
Dec 31, 202413.2413.3813.0713.1213.12-0.68%508,403
Dec 30, 202413.3913.4713.1713.2113.21-2.08%347,076
Dec 27, 202413.5813.7113.3413.4913.49-1.24%430,944
Dec 26, 202413.5813.7213.4413.6613.66-0.36%329,724
Dec 24, 202413.5813.7213.4913.7113.710.51%204,361
Dec 23, 202413.8614.0813.6113.6413.64-3.19%550,072
Dec 20, 202414.0914.6914.0114.0914.09-1.12%5,048,381
Dec 19, 202414.0114.4013.9714.2514.251.71%920,638
Dec 18, 202414.3014.6213.7614.0114.01-1.48%761,603
Dec 17, 202414.4014.5413.9014.2214.22-1.59%1,076,065
Dec 16, 202414.2214.7014.0414.4514.452.70%865,072
Dec 13, 202414.0914.2613.9414.0714.07-0.71%323,416
Dec 12, 202414.1814.6714.0414.1714.17-0.21%682,184
Dec 11, 202414.5114.5414.1914.2014.20-1.93%655,732
Dec 10, 202414.3014.5914.1114.4814.481.12%676,762
Dec 9, 202414.9615.0014.3014.3214.32-3.24%477,339
Dec 6, 202414.8414.8414.4514.8014.800.68%404,429
Dec 5, 202414.9314.9314.6414.7014.70-1.28%524,877
Dec 4, 202414.8714.9214.6214.8914.890.47%737,005
Dec 3, 202415.0115.0614.6514.8214.82-1.27%650,608
Dec 2, 202414.9615.1014.5915.0115.010.33%774,372
Nov 29, 202414.7814.9714.7114.9614.961.29%420,730
Nov 27, 202414.7915.0014.5614.7714.770.14%653,169
Nov 26, 202414.7614.9614.5614.7514.75-0.07%715,152
Nov 25, 202415.1315.3214.6914.7614.76-1.34%1,124,630
Nov 22, 202414.7515.2814.5714.9614.961.42%933,682
Nov 21, 202414.4514.7614.3614.7514.751.79%744,900
Nov 20, 202414.5714.6514.2914.4914.49-0.82%727,478
Nov 19, 202414.3214.6114.2114.6114.610.97%547,083
Nov 18, 202414.2414.7414.1514.4714.472.26%889,789
Nov 15, 202414.8314.8314.1014.1514.15-4.13%720,494
Nov 14, 202415.2815.3514.7414.7614.76-3.02%609,260
Nov 13, 202415.5215.5315.1715.2215.22-1.81%655,587
Nov 12, 202415.9516.0715.4315.5015.50-2.88%490,907
Nov 11, 202416.0616.0615.6615.9615.961.27%698,658
Nov 8, 202415.9816.1015.6915.7615.76-1.75%703,827
Nov 7, 202415.9916.2715.8616.0416.04-0.25%647,024
Nov 6, 202416.1216.4115.6916.0816.084.69%1,081,244
Nov 5, 202415.2915.5215.1715.3615.361.45%966,939
Nov 4, 202415.3915.4314.6715.1415.14-0.46%1,194,247
Nov 1, 202413.8015.4212.9615.2115.2123.46%3,254,426
Oct 31, 202412.6812.7512.2912.3212.32-2.69%626,036
Oct 30, 202412.8313.0112.6312.6612.66-2.39%602,631
Oct 29, 202412.6713.0212.6712.9712.970.86%524,576
Oct 28, 202412.5712.9812.5612.8612.863.63%307,533
Oct 25, 202412.5312.7012.3512.4112.41-1.27%322,479
Oct 24, 202412.6212.6912.4712.5712.570.16%370,045
Oct 23, 202412.7812.8312.4512.5512.55-2.71%462,903
Oct 22, 202412.6512.9312.5512.9012.901.34%341,859
Oct 21, 202412.7812.8212.6612.7312.73-0.24%386,498
Oct 18, 202412.6912.9912.5812.7612.760.71%633,611
Oct 17, 202412.5412.8512.4512.6712.670.08%443,044
Oct 16, 202412.4812.7512.3912.6612.663.01%1,720,111
Oct 15, 202412.2612.5312.2112.2912.29-0.08%777,621
Oct 14, 202412.1212.4712.0212.3012.301.57%440,626
Oct 11, 202412.0512.1511.9412.1112.110.92%519,205
Oct 10, 202411.6912.0511.5912.0012.001.35%600,892
Oct 9, 202411.7812.0311.7511.8411.840.08%581,152
Oct 8, 202411.8911.9311.7011.8311.83-1.00%445,982
Oct 7, 202412.1412.1411.7811.9511.95-1.48%411,805
Oct 4, 202412.0812.2311.9812.1312.131.93%386,226
Oct 3, 202411.9412.0811.7911.9011.90-1.49%622,809
Oct 2, 202412.0112.2511.9812.0812.080.67%540,863
Oct 1, 202411.4812.0611.4012.0012.003.54%932,417
Sep 30, 202411.2511.6311.1911.5911.592.93%441,314
Sep 27, 202411.5111.5711.0411.2611.26-0.88%629,122