Skip to main content
Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
14.49
+0.33 (2.33%)
Mar 31, 2025, 4:00 PM EDT - Market closed

Pediatrix Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202513.9514.6713.9114.59-3.04%-
Mar 28, 202514.9115.0214.0614.1614.16-5.73%670,821
Mar 27, 202514.8115.2014.6715.0215.021.90%595,558
Mar 26, 202514.8014.9914.6514.7414.740.75%489,767
Mar 25, 202514.5814.8714.5114.6314.630.62%618,849
Mar 24, 202514.4214.7314.2414.5414.542.32%594,109
Mar 21, 202513.9514.3913.8514.2114.210.42%2,623,410
Mar 20, 202513.9714.3113.9714.1514.15-0.56%399,612
Mar 19, 202514.0514.3313.9314.2314.231.07%603,761
Mar 18, 202514.1914.2713.9114.0814.08-1.12%694,939
Mar 17, 202513.6714.3313.6714.2414.243.79%652,972
Mar 14, 202513.8114.0713.6713.7213.720.07%482,239
Mar 13, 202513.9013.9013.5313.7113.71-1.51%688,483
Mar 12, 202513.9814.2413.9213.9213.92-0.85%668,706
Mar 11, 202514.3614.4913.9814.0414.04-2.16%619,721
Mar 10, 202514.4314.9014.0614.3514.35-1.98%636,516
Mar 7, 202514.4214.7614.3614.6414.640.97%661,375
Mar 6, 202514.2914.6214.2114.5014.50-0.62%505,905
Mar 5, 202514.4114.6914.3714.5914.591.04%613,807
Mar 4, 202514.4314.8114.3314.4414.44-0.48%634,776
Mar 3, 202514.7314.8714.3214.5114.51-1.76%896,977
Feb 28, 202514.8915.1814.6714.7714.77-1.93%914,861
Feb 27, 202515.0715.8314.9515.0615.060.40%918,415
Feb 26, 202515.3215.6714.9315.0015.00-2.60%749,044
Feb 25, 202515.6415.7515.1915.4015.40-1.79%915,898
Feb 24, 202515.7216.0015.4415.6815.680.45%732,092
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