Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
12.27
+0.13 (1.07%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Pediatrix Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.72 | 12.92 | 12.22 | 12.27 | 12.27 | 1.07% | 538,390 |
| Apr 22, 2025 | 12.14 | 12.22 | 11.96 | 12.14 | 12.14 | 1.17% | 495,602 |
| Apr 21, 2025 | 12.79 | 12.79 | 11.94 | 12.00 | 12.00 | -6.40% | 451,197 |
| Apr 17, 2025 | 13.11 | 13.11 | 12.82 | 12.82 | 12.82 | -2.44% | 483,748 |
| Apr 16, 2025 | 13.32 | 13.40 | 13.06 | 13.14 | 13.14 | -1.50% | 615,185 |
| Apr 15, 2025 | 13.41 | 13.51 | 13.25 | 13.34 | 13.34 | -0.52% | 383,617 |
| Apr 14, 2025 | 13.54 | 13.60 | 13.15 | 13.41 | 13.41 | 0.52% | 488,495 |
| Apr 11, 2025 | 13.40 | 13.54 | 12.96 | 13.34 | 13.34 | -1.62% | 593,762 |
| Apr 10, 2025 | 13.85 | 13.98 | 13.30 | 13.56 | 13.56 | -3.83% | 651,353 |
| Apr 9, 2025 | 13.21 | 14.60 | 13.12 | 14.10 | 14.10 | 6.25% | 1,024,847 |
| Apr 8, 2025 | 13.55 | 13.93 | 13.11 | 13.27 | 13.27 | 0.99% | 1,138,481 |
| Apr 7, 2025 | 13.10 | 13.70 | 12.77 | 13.14 | 13.14 | -2.74% | 878,443 |
| Apr 4, 2025 | 13.58 | 13.86 | 13.26 | 13.51 | 13.51 | -4.46% | 823,937 |
| Apr 3, 2025 | 14.19 | 14.39 | 13.92 | 14.14 | 14.14 | -4.52% | 549,956 |
| Apr 2, 2025 | 14.27 | 14.85 | 14.27 | 14.81 | 14.81 | 2.07% | 501,596 |
| Apr 1, 2025 | 14.44 | 14.68 | 14.22 | 14.51 | 14.51 | 0.14% | 485,994 |
| Mar 31, 2025 | 13.95 | 14.66 | 13.91 | 14.49 | 14.49 | 2.33% | 857,693 |
| Mar 28, 2025 | 14.91 | 15.02 | 14.06 | 14.16 | 14.16 | -5.73% | 670,821 |
| Mar 27, 2025 | 14.81 | 15.20 | 14.67 | 15.02 | 15.02 | 1.90% | 595,558 |
| Mar 26, 2025 | 14.80 | 14.99 | 14.65 | 14.74 | 14.74 | 0.75% | 489,767 |
| Mar 25, 2025 | 14.58 | 14.87 | 14.51 | 14.63 | 14.63 | 0.62% | 618,849 |
| Mar 24, 2025 | 14.42 | 14.73 | 14.24 | 14.54 | 14.54 | 2.32% | 594,109 |
| Mar 21, 2025 | 13.95 | 14.39 | 13.85 | 14.21 | 14.21 | 0.42% | 2,623,410 |
| Mar 20, 2025 | 13.97 | 14.31 | 13.97 | 14.15 | 14.15 | -0.56% | 399,612 |
| Mar 19, 2025 | 14.05 | 14.33 | 13.93 | 14.23 | 14.23 | 1.07% | 603,761 |
| Mar 18, 2025 | 14.19 | 14.27 | 13.91 | 14.08 | 14.08 | -1.12% | 694,939 |
| Mar 17, 2025 | 13.67 | 14.33 | 13.67 | 14.24 | 14.24 | 3.79% | 652,972 |
| Mar 14, 2025 | 13.81 | 14.07 | 13.67 | 13.72 | 13.72 | 0.07% | 482,239 |
| Mar 13, 2025 | 13.90 | 13.90 | 13.53 | 13.71 | 13.71 | -1.51% | 688,483 |
| Mar 12, 2025 | 13.98 | 14.24 | 13.92 | 13.92 | 13.92 | -0.85% | 668,706 |
| Mar 11, 2025 | 14.36 | 14.49 | 13.98 | 14.04 | 14.04 | -2.16% | 619,721 |
| Mar 10, 2025 | 14.43 | 14.90 | 14.06 | 14.35 | 14.35 | -1.98% | 636,516 |
| Mar 7, 2025 | 14.42 | 14.76 | 14.36 | 14.64 | 14.64 | 0.97% | 661,375 |
| Mar 6, 2025 | 14.29 | 14.62 | 14.21 | 14.50 | 14.50 | -0.62% | 505,905 |
| Mar 5, 2025 | 14.41 | 14.69 | 14.37 | 14.59 | 14.59 | 1.04% | 613,807 |
| Mar 4, 2025 | 14.43 | 14.81 | 14.33 | 14.44 | 14.44 | -0.48% | 634,776 |
| Mar 3, 2025 | 14.73 | 14.87 | 14.32 | 14.51 | 14.51 | -1.76% | 896,977 |
| Feb 28, 2025 | 14.89 | 15.18 | 14.67 | 14.77 | 14.77 | -1.93% | 914,861 |
| Feb 27, 2025 | 15.07 | 15.83 | 14.95 | 15.06 | 15.06 | 0.40% | 918,415 |
| Feb 26, 2025 | 15.32 | 15.67 | 14.93 | 15.00 | 15.00 | -2.60% | 749,044 |
| Feb 25, 2025 | 15.64 | 15.75 | 15.19 | 15.40 | 15.40 | -1.79% | 915,898 |
| Feb 24, 2025 | 15.72 | 16.00 | 15.44 | 15.68 | 15.68 | 0.45% | 732,092 |
| Feb 21, 2025 | 17.32 | 17.32 | 15.46 | 15.61 | 15.61 | -9.40% | 1,331,753 |
| Feb 20, 2025 | 14.80 | 17.67 | 14.43 | 17.23 | 17.23 | 22.11% | 2,055,394 |
| Feb 19, 2025 | 14.12 | 14.61 | 14.02 | 14.11 | 14.11 | -1.26% | 864,321 |
| Feb 18, 2025 | 14.04 | 14.45 | 13.93 | 14.29 | 14.29 | 1.71% | 685,646 |
| Feb 14, 2025 | 14.43 | 14.51 | 14.03 | 14.05 | 14.05 | -2.90% | 409,466 |
| Feb 13, 2025 | 14.29 | 14.51 | 14.17 | 14.47 | 14.47 | 1.54% | 301,364 |
| Feb 12, 2025 | 14.48 | 14.66 | 13.93 | 14.25 | 14.25 | -2.93% | 569,098 |
| Feb 11, 2025 | 13.88 | 14.84 | 13.88 | 14.68 | 14.68 | 5.01% | 638,480 |