Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
14.64
+0.15 (1.04%)
Nov 21, 2024, 11:49 AM EST - Market open
Pediatrix Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 14.57 | 14.65 | 14.29 | 14.49 | 14.49 | -0.82% | 727,478 |
| Nov 19, 2024 | 14.32 | 14.61 | 14.21 | 14.61 | 14.61 | 0.97% | 547,083 |
| Nov 18, 2024 | 14.24 | 14.74 | 14.15 | 14.47 | 14.47 | 2.26% | 889,789 |
| Nov 15, 2024 | 14.83 | 14.83 | 14.10 | 14.15 | 14.15 | -4.13% | 720,494 |
| Nov 14, 2024 | 15.28 | 15.35 | 14.74 | 14.76 | 14.76 | -3.02% | 609,260 |
| Nov 13, 2024 | 15.52 | 15.53 | 15.17 | 15.22 | 15.22 | -1.81% | 655,587 |
| Nov 12, 2024 | 15.95 | 16.07 | 15.43 | 15.50 | 15.50 | -2.88% | 490,907 |
| Nov 11, 2024 | 16.06 | 16.06 | 15.66 | 15.96 | 15.96 | 1.27% | 698,658 |
| Nov 8, 2024 | 15.98 | 16.10 | 15.69 | 15.76 | 15.76 | -1.75% | 703,827 |
| Nov 7, 2024 | 15.99 | 16.27 | 15.86 | 16.04 | 16.04 | -0.25% | 647,024 |
| Nov 6, 2024 | 16.12 | 16.41 | 15.69 | 16.08 | 16.08 | 4.69% | 1,081,244 |
| Nov 5, 2024 | 15.29 | 15.52 | 15.17 | 15.36 | 15.36 | 1.45% | 966,939 |
| Nov 4, 2024 | 15.39 | 15.43 | 14.67 | 15.14 | 15.14 | -0.46% | 1,194,247 |
| Nov 1, 2024 | 13.80 | 15.42 | 12.96 | 15.21 | 15.21 | 23.46% | 3,254,426 |
| Oct 31, 2024 | 12.68 | 12.75 | 12.29 | 12.32 | 12.32 | -2.69% | 626,036 |
| Oct 30, 2024 | 12.83 | 13.01 | 12.63 | 12.66 | 12.66 | -2.39% | 602,631 |
| Oct 29, 2024 | 12.67 | 13.02 | 12.67 | 12.97 | 12.97 | 0.86% | 524,576 |
| Oct 28, 2024 | 12.57 | 12.98 | 12.56 | 12.86 | 12.86 | 3.63% | 307,533 |
| Oct 25, 2024 | 12.53 | 12.70 | 12.35 | 12.41 | 12.41 | -1.27% | 322,479 |
| Oct 24, 2024 | 12.62 | 12.69 | 12.47 | 12.57 | 12.57 | 0.16% | 370,045 |
| Oct 23, 2024 | 12.78 | 12.83 | 12.45 | 12.55 | 12.55 | -2.71% | 462,903 |
| Oct 22, 2024 | 12.65 | 12.93 | 12.55 | 12.90 | 12.90 | 1.34% | 341,859 |
| Oct 21, 2024 | 12.78 | 12.82 | 12.66 | 12.73 | 12.73 | -0.24% | 386,498 |
| Oct 18, 2024 | 12.69 | 12.99 | 12.58 | 12.76 | 12.76 | 0.71% | 633,611 |
| Oct 17, 2024 | 12.54 | 12.85 | 12.45 | 12.67 | 12.67 | 0.08% | 443,044 |
| Oct 16, 2024 | 12.48 | 12.75 | 12.39 | 12.66 | 12.66 | 3.01% | 1,720,111 |
| Oct 15, 2024 | 12.26 | 12.53 | 12.21 | 12.29 | 12.29 | -0.08% | 777,621 |
| Oct 14, 2024 | 12.12 | 12.47 | 12.02 | 12.30 | 12.30 | 1.57% | 440,626 |
| Oct 11, 2024 | 12.05 | 12.15 | 11.94 | 12.11 | 12.11 | 0.92% | 519,205 |
| Oct 10, 2024 | 11.69 | 12.05 | 11.59 | 12.00 | 12.00 | 1.35% | 600,892 |
| Oct 9, 2024 | 11.78 | 12.03 | 11.75 | 11.84 | 11.84 | 0.08% | 581,152 |
| Oct 8, 2024 | 11.89 | 11.93 | 11.70 | 11.83 | 11.83 | -1.00% | 445,982 |
| Oct 7, 2024 | 12.14 | 12.14 | 11.78 | 11.95 | 11.95 | -1.48% | 411,805 |
| Oct 4, 2024 | 12.08 | 12.23 | 11.98 | 12.13 | 12.13 | 1.93% | 386,226 |
| Oct 3, 2024 | 11.94 | 12.08 | 11.79 | 11.90 | 11.90 | -1.49% | 622,809 |
| Oct 2, 2024 | 12.01 | 12.25 | 11.98 | 12.08 | 12.08 | 0.67% | 540,863 |
| Oct 1, 2024 | 11.48 | 12.06 | 11.40 | 12.00 | 12.00 | 3.54% | 932,417 |
| Sep 30, 2024 | 11.25 | 11.63 | 11.19 | 11.59 | 11.59 | 2.93% | 441,314 |
| Sep 27, 2024 | 11.51 | 11.57 | 11.04 | 11.26 | 11.26 | -0.88% | 629,122 |
| Sep 26, 2024 | 11.77 | 11.77 | 10.93 | 11.36 | 11.36 | 8.09% | 1,277,670 |
| Sep 25, 2024 | 10.65 | 10.78 | 10.40 | 10.51 | 10.51 | -1.04% | 492,243 |
| Sep 24, 2024 | 10.56 | 10.68 | 10.50 | 10.62 | 10.62 | 1.34% | 345,060 |
| Sep 23, 2024 | 10.64 | 10.80 | 10.46 | 10.48 | 10.48 | -0.76% | 346,829 |
| Sep 20, 2024 | 10.74 | 10.78 | 10.39 | 10.56 | 10.56 | -2.85% | 2,139,314 |
| Sep 19, 2024 | 11.09 | 11.20 | 10.76 | 10.87 | 10.87 | 0.09% | 314,339 |
| Sep 18, 2024 | 10.54 | 11.22 | 10.47 | 10.86 | 10.86 | 2.94% | 427,980 |
| Sep 17, 2024 | 10.86 | 11.00 | 10.54 | 10.55 | 10.55 | -1.86% | 421,415 |
| Sep 16, 2024 | 11.00 | 11.00 | 10.74 | 10.75 | 10.75 | -1.65% | 333,495 |
| Sep 13, 2024 | 10.92 | 11.00 | 10.80 | 10.93 | 10.93 | 1.39% | 461,358 |
| Sep 12, 2024 | 10.68 | 10.92 | 10.62 | 10.78 | 10.78 | 1.60% | 410,330 |
| Sep 11, 2024 | 10.45 | 10.62 | 10.29 | 10.61 | 10.61 | 0.66% | 410,407 |
| Sep 10, 2024 | 10.62 | 10.80 | 10.51 | 10.54 | 10.54 | -0.19% | 601,372 |
| Sep 9, 2024 | 10.41 | 10.71 | 10.06 | 10.56 | 10.56 | 0.19% | 463,688 |
| Sep 6, 2024 | 10.74 | 10.94 | 10.53 | 10.54 | 10.54 | -1.86% | 678,336 |
| Sep 5, 2024 | 10.56 | 10.81 | 10.39 | 10.74 | 10.74 | 1.90% | 528,881 |
| Sep 4, 2024 | 10.64 | 10.71 | 10.52 | 10.54 | 10.54 | -1.13% | 447,316 |
| Sep 3, 2024 | 10.67 | 10.96 | 10.64 | 10.66 | 10.66 | -1.84% | 1,010,933 |
| Aug 30, 2024 | 11.00 | 11.22 | 10.71 | 10.86 | 10.86 | -1.54% | 598,576 |
| Aug 29, 2024 | 11.08 | 11.19 | 10.94 | 11.03 | 11.03 | 0.09% | 346,463 |
| Aug 28, 2024 | 11.07 | 11.22 | 10.90 | 11.02 | 11.02 | -0.45% | 371,820 |
| Aug 27, 2024 | 11.09 | 11.21 | 10.96 | 11.07 | 11.07 | -1.51% | 576,599 |
| Aug 26, 2024 | 11.35 | 11.50 | 11.12 | 11.24 | 11.24 | -0.62% | 510,950 |
| Aug 23, 2024 | 11.09 | 11.43 | 11.03 | 11.31 | 11.31 | 2.63% | 800,440 |
| Aug 22, 2024 | 10.86 | 11.12 | 10.83 | 11.02 | 11.02 | 1.38% | 523,641 |
| Aug 21, 2024 | 10.82 | 11.04 | 10.71 | 10.87 | 10.87 | 1.12% | 602,121 |
| Aug 20, 2024 | 10.75 | 10.88 | 10.60 | 10.75 | 10.75 | -0.28% | 491,124 |
| Aug 19, 2024 | 10.45 | 10.88 | 10.45 | 10.78 | 10.78 | 3.55% | 536,626 |
| Aug 16, 2024 | 10.25 | 10.47 | 10.19 | 10.41 | 10.41 | 1.07% | 541,433 |
| Aug 15, 2024 | 10.24 | 10.41 | 10.02 | 10.30 | 10.30 | 3.62% | 715,405 |
| Aug 14, 2024 | 9.99 | 10.10 | 9.83 | 9.94 | 9.94 | -1.68% | 503,036 |
| Aug 13, 2024 | 10.17 | 10.25 | 10.00 | 10.11 | 10.11 | -0.20% | 617,009 |
| Aug 12, 2024 | 10.00 | 10.30 | 9.93 | 10.13 | 10.13 | 1.10% | 834,089 |
| Aug 9, 2024 | 9.96 | 10.30 | 9.75 | 10.02 | 10.02 | 1.93% | 854,584 |
| Aug 8, 2024 | 9.74 | 9.88 | 9.50 | 9.83 | 9.83 | 2.08% | 745,356 |
| Aug 7, 2024 | 9.08 | 9.68 | 9.08 | 9.63 | 9.63 | 7.36% | 961,028 |
| Aug 6, 2024 | 8.32 | 9.15 | 7.91 | 8.97 | 8.97 | 17.72% | 1,248,141 |
| Aug 5, 2024 | 7.65 | 7.66 | 7.47 | 7.62 | 7.62 | -4.63% | 997,246 |
| Aug 2, 2024 | 7.96 | 8.11 | 7.88 | 7.99 | 7.99 | -3.15% | 673,035 |
| Aug 1, 2024 | 8.33 | 8.49 | 8.15 | 8.25 | 8.25 | -1.08% | 812,109 |
| Jul 31, 2024 | 8.35 | 8.74 | 8.24 | 8.34 | 8.34 | -0.24% | 639,077 |
| Jul 30, 2024 | 8.24 | 8.47 | 8.18 | 8.36 | 8.36 | 1.83% | 470,357 |
| Jul 29, 2024 | 8.27 | 8.35 | 8.17 | 8.21 | 8.21 | -0.36% | 525,302 |
| Jul 26, 2024 | 8.25 | 8.42 | 8.11 | 8.24 | 8.24 | 1.35% | 518,142 |
| Jul 25, 2024 | 7.74 | 8.17 | 7.67 | 8.13 | 8.13 | 5.86% | 798,946 |
| Jul 24, 2024 | 7.68 | 7.86 | 7.62 | 7.68 | 7.68 | - | 566,839 |
| Jul 23, 2024 | 7.64 | 7.80 | 7.57 | 7.68 | 7.68 | 0.39% | 668,769 |
| Jul 22, 2024 | 7.59 | 7.70 | 7.40 | 7.65 | 7.65 | 1.73% | 577,996 |
| Jul 19, 2024 | 7.65 | 7.65 | 7.50 | 7.52 | 7.52 | -1.44% | 443,287 |
| Jul 18, 2024 | 7.72 | 7.94 | 7.54 | 7.63 | 7.63 | -2.18% | 615,004 |
| Jul 17, 2024 | 7.59 | 7.83 | 7.59 | 7.80 | 7.80 | 2.36% | 694,359 |
| Jul 16, 2024 | 7.07 | 7.62 | 7.07 | 7.62 | 7.62 | 8.86% | 868,260 |
| Jul 15, 2024 | 7.34 | 7.55 | 6.96 | 7.00 | 7.00 | -5.41% | 963,056 |
| Jul 12, 2024 | 7.34 | 7.50 | 7.22 | 7.40 | 7.40 | 2.64% | 805,333 |
| Jul 11, 2024 | 6.93 | 7.24 | 6.81 | 7.21 | 7.21 | 6.19% | 786,982 |
| Jul 10, 2024 | 6.74 | 6.82 | 6.69 | 6.79 | 6.79 | 0.30% | 487,310 |
| Jul 9, 2024 | 6.83 | 6.85 | 6.62 | 6.77 | 6.77 | -2.31% | 849,708 |
| Jul 8, 2024 | 6.87 | 7.03 | 6.77 | 6.93 | 6.93 | 1.76% | 690,905 |
| Jul 5, 2024 | 7.05 | 7.08 | 6.77 | 6.81 | 6.81 | -4.08% | 888,986 |
| Jul 3, 2024 | 7.05 | 7.18 | 6.95 | 7.10 | 7.10 | 1.00% | 272,703 |
| Jul 2, 2024 | 7.10 | 7.14 | 6.94 | 7.03 | 7.03 | -1.13% | 645,131 |