Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
11.36
+0.85 (8.09%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 7.53 | 7.62 | 7.08 | 7.11 | 7.11 | -5.83% | 926,852 |
| Jun 28, 2024 | 7.28 | 7.61 | 7.24 | 7.55 | 7.55 | 4.57% | 2,101,735 |
| Jun 27, 2024 | 7.70 | 7.70 | 7.15 | 7.22 | 7.22 | -6.23% | 1,027,648 |
| Jun 26, 2024 | 7.60 | 7.73 | 7.47 | 7.70 | 7.70 | 0.65% | 1,619,379 |
| Jun 25, 2024 | 8.03 | 8.09 | 7.57 | 7.65 | 7.65 | -5.32% | 1,276,972 |
| Jun 24, 2024 | 8.04 | 8.32 | 8.02 | 8.08 | 8.08 | 1.00% | 1,679,931 |
| Jun 21, 2024 | 7.78 | 8.18 | 7.64 | 8.00 | 8.00 | 3.76% | 14,274,318 |
| Jun 20, 2024 | 7.64 | 7.87 | 7.62 | 7.71 | 7.71 | - | 1,528,788 |
| Jun 18, 2024 | 7.52 | 7.81 | 7.51 | 7.71 | 7.71 | 2.80% | 1,369,145 |
| Jun 17, 2024 | 7.18 | 7.52 | 7.07 | 7.50 | 7.50 | 3.59% | 1,124,117 |
| Jun 14, 2024 | 7.30 | 7.42 | 7.17 | 7.24 | 7.24 | -1.63% | 1,530,335 |
| Jun 13, 2024 | 7.10 | 7.36 | 6.95 | 7.36 | 7.36 | 3.66% | 1,677,301 |
| Jun 12, 2024 | 6.88 | 7.30 | 6.88 | 7.10 | 7.10 | 4.87% | 1,673,489 |
| Jun 11, 2024 | 6.83 | 6.93 | 6.70 | 6.77 | 6.77 | -2.03% | 1,339,028 |
| Jun 10, 2024 | 7.06 | 7.07 | 6.78 | 6.91 | 6.91 | -2.95% | 2,357,284 |
| Jun 7, 2024 | 7.05 | 7.36 | 7.02 | 7.12 | 7.12 | 3.34% | 2,671,487 |
| Jun 6, 2024 | 7.16 | 7.25 | 6.89 | 6.89 | 6.89 | -3.64% | 1,257,966 |
| Jun 5, 2024 | 7.43 | 7.43 | 7.02 | 7.15 | 7.15 | -2.46% | 2,510,523 |
| Jun 4, 2024 | 7.41 | 7.45 | 7.26 | 7.33 | 7.33 | -1.21% | 2,251,038 |
| Jun 3, 2024 | 7.40 | 7.46 | 7.18 | 7.42 | 7.42 | 1.50% | 1,931,673 |
| May 31, 2024 | 7.40 | 7.55 | 7.29 | 7.31 | 7.31 | -0.68% | 2,898,842 |
| May 30, 2024 | 7.36 | 7.70 | 7.31 | 7.36 | 7.36 | 1.38% | 1,730,225 |
| May 29, 2024 | 7.25 | 7.29 | 7.15 | 7.26 | 7.26 | -0.68% | 857,090 |
| May 28, 2024 | 7.45 | 7.49 | 7.12 | 7.31 | 7.31 | -2.01% | 936,495 |
| May 24, 2024 | 7.65 | 7.70 | 7.45 | 7.46 | 7.46 | -1.71% | 646,696 |
| May 23, 2024 | 7.53 | 7.70 | 7.49 | 7.59 | 7.59 | 0.80% | 1,515,466 |
| May 22, 2024 | 7.32 | 7.64 | 7.26 | 7.53 | 7.53 | 2.45% | 1,348,969 |
| May 21, 2024 | 7.42 | 7.58 | 7.30 | 7.35 | 7.35 | -1.47% | 999,173 |
| May 20, 2024 | 7.72 | 7.77 | 7.44 | 7.46 | 7.46 | -3.62% | 1,497,234 |
| May 17, 2024 | 7.76 | 7.81 | 7.64 | 7.74 | 7.74 | -0.64% | 1,009,857 |
| May 16, 2024 | 8.18 | 8.19 | 7.77 | 7.79 | 7.79 | -5.00% | 1,027,765 |
| May 15, 2024 | 8.50 | 8.56 | 8.20 | 8.20 | 8.20 | -3.30% | 687,201 |
| May 14, 2024 | 8.73 | 8.79 | 8.27 | 8.48 | 8.48 | -0.59% | 698,398 |
| May 13, 2024 | 8.33 | 8.69 | 8.23 | 8.53 | 8.53 | 3.77% | 1,112,275 |
| May 10, 2024 | 8.19 | 8.22 | 7.81 | 8.22 | 8.22 | 0.61% | 1,397,103 |
| May 9, 2024 | 8.43 | 8.51 | 8.13 | 8.17 | 8.17 | -3.88% | 1,289,030 |
| May 8, 2024 | 8.88 | 9.02 | 8.32 | 8.50 | 8.50 | -6.08% | 1,100,392 |
| May 7, 2024 | 9.50 | 10.02 | 8.88 | 9.05 | 9.05 | -2.48% | 1,585,416 |
| May 6, 2024 | 9.41 | 9.50 | 9.27 | 9.28 | 9.28 | -0.54% | 568,679 |
| May 3, 2024 | 9.26 | 9.37 | 9.15 | 9.33 | 9.33 | 2.30% | 450,597 |