Pediatrix Medical Group, Inc. (MD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 9.00 | 9.50 | 8.94 | 9.48 | 9.48 | 247,089 |
| 22 Apr 2024 | 9.09 | 9.31 | 9.01 | 9.03 | 9.03 | 506,600 |
| 19 Apr 2024 | 8.79 | 9.07 | 8.79 | 9.03 | 9.03 | 601,300 |
| 18 Apr 2024 | 8.83 | 8.92 | 8.74 | 8.81 | 8.81 | 428,200 |
| 17 Apr 2024 | 8.96 | 9.02 | 8.81 | 8.81 | 8.81 | 582,500 |
| 16 Apr 2024 | 9.12 | 9.17 | 8.91 | 8.92 | 8.92 | 467,300 |
| 15 Apr 2024 | 9.26 | 9.31 | 9.13 | 9.17 | 9.17 | 459,900 |
| 12 Apr 2024 | 9.36 | 9.41 | 9.23 | 9.24 | 9.24 | 422,500 |
| 11 Apr 2024 | 9.62 | 9.66 | 9.38 | 9.40 | 9.40 | 541,200 |
| 10 Apr 2024 | 9.27 | 9.61 | 9.21 | 9.58 | 9.58 | 705,200 |
| 09 Apr 2024 | 9.56 | 9.65 | 9.43 | 9.55 | 9.55 | 548,900 |
| 08 Apr 2024 | 9.43 | 9.55 | 9.38 | 9.51 | 9.51 | 773,700 |
| 05 Apr 2024 | 9.20 | 9.40 | 9.09 | 9.38 | 9.38 | 893,300 |
| 04 Apr 2024 | 9.42 | 9.51 | 9.22 | 9.23 | 9.23 | 568,500 |
| 03 Apr 2024 | 9.42 | 9.44 | 9.29 | 9.31 | 9.31 | 727,300 |
| 02 Apr 2024 | 9.58 | 9.58 | 9.17 | 9.50 | 9.50 | 1,030,200 |
| 01 Apr 2024 | 10.09 | 10.12 | 9.68 | 9.74 | 9.74 | 558,900 |
| 28 Mar 2024 | 10.00 | 10.18 | 9.97 | 10.03 | 10.03 | 641,700 |
| 27 Mar 2024 | 9.69 | 9.99 | 9.59 | 9.99 | 9.99 | 431,200 |
| 26 Mar 2024 | 9.31 | 9.59 | 9.26 | 9.59 | 9.59 | 472,800 |
| 25 Mar 2024 | 9.30 | 9.42 | 9.11 | 9.28 | 9.28 | 505,300 |
| 22 Mar 2024 | 9.37 | 9.42 | 9.22 | 9.32 | 9.32 | 392,400 |
| 21 Mar 2024 | 9.61 | 9.70 | 9.35 | 9.35 | 9.35 | 842,300 |
| 20 Mar 2024 | 9.46 | 9.72 | 9.33 | 9.61 | 9.61 | 475,000 |
| 19 Mar 2024 | 9.44 | 9.67 | 9.31 | 9.48 | 9.48 | 466,000 |
| 18 Mar 2024 | 9.34 | 9.45 | 9.16 | 9.41 | 9.41 | 613,700 |
| 15 Mar 2024 | 9.02 | 9.58 | 9.01 | 9.48 | 9.48 | 3,462,800 |
| 14 Mar 2024 | 9.33 | 9.33 | 8.99 | 9.08 | 9.08 | 671,500 |
| 13 Mar 2024 | 9.37 | 9.61 | 9.33 | 9.39 | 9.39 | 721,900 |
| 12 Mar 2024 | 9.06 | 9.43 | 8.92 | 9.36 | 9.36 | 1,200,700 |
| 11 Mar 2024 | 8.97 | 9.22 | 8.85 | 9.07 | 9.07 | 587,600 |
| 08 Mar 2024 | 8.93 | 9.14 | 8.93 | 9.03 | 9.03 | 530,800 |
| 07 Mar 2024 | 8.92 | 9.07 | 8.75 | 8.81 | 8.81 | 633,200 |
| 06 Mar 2024 | 8.65 | 8.84 | 8.60 | 8.84 | 8.84 | 552,700 |
| 05 Mar 2024 | 8.71 | 8.91 | 8.70 | 8.72 | 8.72 | 541,800 |
| 04 Mar 2024 | 8.80 | 8.80 | 8.55 | 8.71 | 8.71 | 612,300 |
| 01 Mar 2024 | 9.07 | 9.07 | 8.66 | 8.77 | 8.77 | 1,006,400 |
| 29 Feb 2024 | 9.22 | 9.27 | 9.03 | 9.15 | 9.15 | 567,300 |
| 28 Feb 2024 | 8.97 | 9.28 | 8.92 | 9.05 | 9.05 | 749,000 |
| 27 Feb 2024 | 8.95 | 9.05 | 8.84 | 9.01 | 9.01 | 800,000 |
| 26 Feb 2024 | 8.79 | 8.99 | 8.67 | 8.89 | 8.89 | 1,157,400 |
| 23 Feb 2024 | 8.52 | 8.86 | 8.48 | 8.79 | 8.79 | 745,200 |
| 22 Feb 2024 | 8.61 | 8.68 | 8.27 | 8.58 | 8.58 | 907,200 |
| 21 Feb 2024 | 8.47 | 8.90 | 8.33 | 8.66 | 8.66 | 874,100 |
| 20 Feb 2024 | 8.82 | 9.08 | 7.70 | 8.46 | 8.46 | 1,690,300 |
| 16 Feb 2024 | 9.23 | 9.40 | 9.12 | 9.29 | 9.29 | 804,400 |
| 15 Feb 2024 | 9.26 | 9.49 | 9.26 | 9.36 | 9.36 | 710,300 |
| 14 Feb 2024 | 9.07 | 9.19 | 8.92 | 9.14 | 9.14 | 433,600 |
| 13 Feb 2024 | 9.00 | 9.19 | 8.87 | 9.00 | 9.00 | 606,400 |
| 12 Feb 2024 | 9.08 | 9.41 | 9.08 | 9.28 | 9.28 | 822,800 |
| 09 Feb 2024 | 8.96 | 9.10 | 8.82 | 9.07 | 9.07 | 549,400 |
| 08 Feb 2024 | 8.84 | 9.02 | 8.73 | 8.99 | 8.99 | 650,200 |
| 07 Feb 2024 | 9.09 | 9.12 | 8.80 | 8.89 | 8.89 | 498,300 |
| 06 Feb 2024 | 8.82 | 9.18 | 8.82 | 9.10 | 9.10 | 478,800 |
| 05 Feb 2024 | 9.18 | 9.20 | 8.88 | 8.88 | 8.88 | 459,400 |
| 02 Feb 2024 | 9.46 | 9.52 | 9.17 | 9.31 | 9.31 | 405,200 |
| 01 Feb 2024 | 9.34 | 9.61 | 9.24 | 9.60 | 9.60 | 506,100 |
| 31 Jan 2024 | 9.55 | 9.65 | 9.34 | 9.36 | 9.36 | 377,000 |
| 30 Jan 2024 | 9.82 | 9.87 | 9.50 | 9.52 | 9.52 | 501,300 |
| 29 Jan 2024 | 9.86 | 9.91 | 9.64 | 9.86 | 9.86 | 364,000 |
| 26 Jan 2024 | 9.99 | 10.07 | 9.80 | 9.86 | 9.86 | 331,900 |
| 25 Jan 2024 | 9.79 | 9.92 | 9.69 | 9.92 | 9.92 | 416,800 |
| 24 Jan 2024 | 9.79 | 9.81 | 9.52 | 9.64 | 9.64 | 473,900 |
| 23 Jan 2024 | 9.74 | 9.79 | 9.60 | 9.63 | 9.63 | 485,200 |
| 22 Jan 2024 | 9.31 | 9.56 | 9.28 | 9.54 | 9.54 | 732,500 |
| 19 Jan 2024 | 9.49 | 9.49 | 9.20 | 9.32 | 9.32 | 465,100 |
| 18 Jan 2024 | 9.36 | 9.50 | 9.15 | 9.47 | 9.47 | 520,300 |
| 17 Jan 2024 | 9.38 | 9.57 | 9.27 | 9.32 | 9.32 | 516,700 |
| 16 Jan 2024 | 9.50 | 9.57 | 9.25 | 9.54 | 9.54 | 549,900 |
| 12 Jan 2024 | 10.06 | 10.07 | 9.62 | 9.62 | 9.62 | 1,388,600 |
| 11 Jan 2024 | 9.82 | 10.02 | 9.70 | 9.94 | 9.94 | 829,700 |
| 10 Jan 2024 | 9.79 | 9.90 | 9.57 | 9.88 | 9.88 | 792,700 |
| 09 Jan 2024 | 9.76 | 9.83 | 9.54 | 9.81 | 9.81 | 1,035,000 |
| 08 Jan 2024 | 9.65 | 10.05 | 9.59 | 9.90 | 9.90 | 1,211,200 |
| 05 Jan 2024 | 9.26 | 9.71 | 9.26 | 9.68 | 9.68 | 1,093,900 |
| 04 Jan 2024 | 9.24 | 9.41 | 9.09 | 9.35 | 9.35 | 772,700 |
| 03 Jan 2024 | 9.35 | 9.35 | 9.11 | 9.18 | 9.18 | 876,600 |
| 02 Jan 2024 | 9.28 | 9.67 | 9.15 | 9.38 | 9.38 | 731,200 |
| 29 Dec 2023 | 9.50 | 9.57 | 9.28 | 9.30 | 9.30 | 432,000 |
| 28 Dec 2023 | 9.50 | 9.60 | 9.35 | 9.50 | 9.50 | 679,200 |
| 27 Dec 2023 | 9.50 | 9.65 | 9.48 | 9.56 | 9.56 | 546,200 |
| 26 Dec 2023 | 9.51 | 9.64 | 9.43 | 9.55 | 9.55 | 454,500 |
| 22 Dec 2023 | 9.45 | 9.80 | 9.45 | 9.54 | 9.54 | 1,140,500 |
| 21 Dec 2023 | 9.09 | 9.51 | 9.09 | 9.43 | 9.43 | 1,204,500 |
| 20 Dec 2023 | 9.06 | 9.26 | 8.90 | 8.96 | 8.96 | 834,500 |
| 19 Dec 2023 | 8.83 | 9.12 | 8.83 | 9.08 | 9.08 | 862,100 |
| 18 Dec 2023 | 9.00 | 9.03 | 8.67 | 8.73 | 8.73 | 890,100 |
| 15 Dec 2023 | 9.43 | 9.43 | 8.97 | 9.03 | 9.03 | 4,006,600 |
| 14 Dec 2023 | 9.73 | 9.85 | 9.38 | 9.42 | 9.42 | 788,900 |
| 13 Dec 2023 | 9.20 | 9.54 | 9.15 | 9.54 | 9.54 | 1,601,300 |
| 12 Dec 2023 | 9.20 | 9.31 | 9.14 | 9.18 | 9.18 | 657,400 |
| 11 Dec 2023 | 9.27 | 9.46 | 9.18 | 9.21 | 9.21 | 675,400 |
| 08 Dec 2023 | 9.18 | 9.32 | 9.15 | 9.25 | 9.25 | 493,700 |
| 07 Dec 2023 | 9.24 | 9.37 | 9.10 | 9.34 | 9.34 | 734,100 |
| 06 Dec 2023 | 9.21 | 9.33 | 9.09 | 9.22 | 9.22 | 905,500 |
| 05 Dec 2023 | 9.19 | 9.37 | 9.07 | 9.11 | 9.11 | 684,200 |
| 04 Dec 2023 | 8.93 | 9.21 | 8.79 | 9.19 | 9.19 | 961,100 |
| 01 Dec 2023 | 8.33 | 8.81 | 8.18 | 8.77 | 8.77 | 965,900 |
| 30 Nov 2023 | 8.56 | 8.67 | 8.22 | 8.38 | 8.38 | 625,900 |
| 29 Nov 2023 | 8.78 | 8.98 | 8.46 | 8.66 | 8.66 | 703,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.