Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pediatrix Medical Group Inc (NY: MD )

6.810 -0.290 (-4.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 05, 2024 7.050 7.080 6.765 6.810 888,956 -0.29(-4.08%)
Jul 03, 2024 7.050 7.180 6.950 7.100 272,703 +0.07(+1.00%)
Jul 02, 2024 7.100 7.140 6.940 7.030 645,131 -0.08(-1.13%)
Jul 01, 2024 7.530 7.620 7.080 7.110 926,852 -0.44(-5.83%)
Jun 28, 2024 7.280 7.610 7.240 7.550 2,101,735 +0.33(+4.57%)
Jun 27, 2024 7.700 7.700 7.145 7.220 1,027,648 -0.48(-6.23%)
Jun 26, 2024 7.600 7.730 7.470 7.700 1,619,379 +0.05(+0.65%)
Jun 25, 2024 8.030 8.090 7.565 7.650 1,276,972 -0.43(-5.32%)
Jun 24, 2024 8.040 8.320 8.020 8.080 1,679,931 +0.08(+1.00%)
Jun 21, 2024 7.780 8.180 7.635 8.000 14,274,320 +0.29(+3.76%)
Jun 20, 2024 7.640 7.870 7.620 7.710 1,528,788 +0.00(+0.00%)
Jun 18, 2024 7.520 7.810 7.510 7.710 1,369,145 +0.21(+2.80%)
Jun 17, 2024 7.180 7.515 7.070 7.500 1,124,117 +0.26(+3.59%)
Jun 14, 2024 7.300 7.420 7.170 7.240 1,530,335 -0.12(-1.63%)
Jun 13, 2024 7.100 7.360 6.950 7.360 1,677,299 +0.26(+3.66%)
Jun 12, 2024 6.880 7.295 6.880 7.100 1,673,489 +0.33(+4.87%)
Jun 11, 2024 6.830 6.930 6.700 6.770 1,339,028 -0.14(-2.03%)
Jun 10, 2024 7.060 7.070 6.780 6.910 2,357,284 -0.21(-2.95%)
Jun 07, 2024 7.050 7.360 7.020 7.120 2,671,487 +0.23(+3.34%)
Jun 06, 2024 7.160 7.250 6.890 6.890 1,257,964 -0.26(-3.64%)
Jun 05, 2024 7.430 7.430 7.020 7.150 2,510,522 -0.18(-2.46%)
Jun 04, 2024 7.410 7.450 7.260 7.330 2,251,039 -0.09(-1.21%)
Jun 03, 2024 7.400 7.460 7.180 7.420 1,931,673 +0.11(+1.50%)
May 31, 2024 7.400 7.550 7.290 7.310 2,898,842 -0.05(-0.68%)
May 30, 2024 7.360 7.700 7.310 7.360 1,730,225 +0.10(+1.38%)
May 29, 2024 7.250 7.290 7.150 7.260 857,090 -0.05(-0.68%)
May 28, 2024 7.450 7.490 7.120 7.310 936,495 -0.15(-2.01%)
May 24, 2024 7.650 7.700 7.450 7.460 646,696 -0.13(-1.71%)
May 23, 2024 7.530 7.700 7.490 7.590 1,515,466 +0.06(+0.80%)
May 22, 2024 7.320 7.640 7.258 7.530 1,348,969 +0.18(+2.45%)
May 21, 2024 7.420 7.580 7.300 7.350 999,173 -0.11(-1.47%)
May 20, 2024 7.720 7.770 7.440 7.460 1,497,217 -0.28(-3.62%)
May 17, 2024 7.760 7.805 7.640 7.740 1,009,857 -0.05(-0.64%)
May 16, 2024 8.180 8.186 7.770 7.790 1,027,453 -0.41(-5.00%)
May 15, 2024 8.500 8.560 8.200 8.200 687,201 -0.28(-3.30%)
May 14, 2024 8.730 8.790 8.270 8.480 698,398 -0.05(-0.59%)
May 13, 2024 8.330 8.685 8.230 8.530 1,112,275 +0.31(+3.77%)
May 10, 2024 8.190 8.220 7.810 8.220 1,397,103 +0.05(+0.61%)
May 09, 2024 8.430 8.505 8.125 8.170 1,289,030 -0.33(-3.88%)
May 08, 2024 8.880 9.020 8.320 8.500 1,100,368 -0.55(-6.08%)
May 07, 2024 9.500 10.02 8.875 9.050 1,585,416 -0.23(-2.48%)
May 06, 2024 9.410 9.500 9.270 9.280 568,679 -0.05(-0.54%)
May 03, 2024 9.260 9.370 9.150 9.330 450,597 +0.21(+2.30%)
May 02, 2024 9.170 9.280 9.030 9.120 384,310 +0.11(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.