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

Pediatrix Medical Group Inc (NY: MD )

11.26 -0.10 (-0.88%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 11.51 11.57 11.04 11.26 629,122 -0.10(-0.88%)
Sep 26, 2024 11.77 11.77 10.93 11.36 1,277,670 +0.85(+8.09%)
Sep 25, 2024 10.65 10.78 10.40 10.51 492,243 -0.11(-1.04%)
Sep 24, 2024 10.56 10.68 10.49 10.62 345,060 +0.14(+1.34%)
Sep 23, 2024 10.64 10.80 10.46 10.48 346,829 -0.08(-0.76%)
Sep 20, 2024 10.74 10.78 10.38 10.56 2,139,314 -0.31(-2.85%)
Sep 19, 2024 11.09 11.20 10.76 10.87 314,339 +0.01(+0.09%)
Sep 18, 2024 10.54 11.22 10.47 10.86 427,980 +0.31(+2.94%)
Sep 17, 2024 10.86 11.00 10.54 10.55 421,415 -0.20(-1.86%)
Sep 16, 2024 11.00 11.00 10.74 10.75 333,485 -0.18(-1.65%)
Sep 13, 2024 10.92 11.00 10.80 10.93 461,358 +0.15(+1.39%)
Sep 12, 2024 10.68 10.92 10.62 10.78 410,330 +0.17(+1.60%)
Sep 11, 2024 10.45 10.62 10.29 10.61 410,407 +0.07(+0.66%)
Sep 10, 2024 10.62 10.80 10.51 10.54 601,372 -0.02(-0.19%)
Sep 09, 2024 10.41 10.71 10.06 10.56 463,688 +0.02(+0.19%)
Sep 06, 2024 10.74 10.94 10.53 10.54 678,336 -0.20(-1.86%)
Sep 05, 2024 10.56 10.80 10.39 10.74 528,881 +0.20(+1.90%)
Sep 04, 2024 10.64 10.71 10.52 10.54 447,316 -0.12(-1.13%)
Sep 03, 2024 10.67 10.96 10.64 10.66 1,010,933 -0.20(-1.84%)
Aug 30, 2024 11.00 11.22 10.71 10.86 598,576 -0.17(-1.54%)
Aug 29, 2024 11.08 11.19 10.94 11.03 346,463 +0.01(+0.09%)
Aug 28, 2024 11.07 11.22 10.90 11.02 371,820 -0.05(-0.45%)
Aug 27, 2024 11.09 11.21 10.96 11.07 576,599 -0.17(-1.51%)
Aug 26, 2024 11.35 11.50 11.12 11.24 510,950 -0.07(-0.62%)
Aug 23, 2024 11.09 11.43 11.03 11.31 800,440 +0.29(+2.63%)
Aug 22, 2024 10.86 11.12 10.83 11.02 523,641 +0.15(+1.38%)
Aug 21, 2024 10.82 11.04 10.71 10.87 602,121 +0.12(+1.12%)
Aug 20, 2024 10.75 10.88 10.60 10.75 491,124 -0.03(-0.28%)
Aug 19, 2024 10.45 10.88 10.45 10.78 536,625 +0.37(+3.55%)
Aug 16, 2024 10.25 10.46 10.19 10.41 541,433 +0.11(+1.07%)
Aug 15, 2024 10.24 10.41 10.02 10.30 715,405 +0.36(+3.62%)
Aug 14, 2024 9.990 10.10 9.830 9.940 503,034 -0.17(-1.68%)
Aug 13, 2024 10.17 10.25 10.00 10.11 617,009 -0.02(-0.20%)
Aug 12, 2024 10.00 10.30 9.930 10.13 834,089 +0.11(+1.10%)
Aug 09, 2024 9.960 10.30 9.750 10.02 854,584 +0.19(+1.93%)
Aug 08, 2024 9.740 9.875 9.500 9.830 745,356 +0.20(+2.08%)
Aug 07, 2024 9.080 9.680 9.080 9.630 961,028 +0.66(+7.36%)
Aug 06, 2024 8.320 9.150 7.910 8.970 1,248,141 +1.35(+17.72%)
Aug 05, 2024 7.650 7.660 7.470 7.620 997,246 -0.37(-4.63%)
Aug 02, 2024 7.960 8.105 7.880 7.990 673,035 -0.26(-3.15%)
Aug 01, 2024 8.330 8.490 8.150 8.250 812,109 -0.09(-1.08%)
Jul 31, 2024 8.350 8.740 8.240 8.340 639,077 -0.02(-0.24%)
Jul 30, 2024 8.240 8.465 8.181 8.360 470,357 +0.15(+1.83%)
Jul 29, 2024 8.270 8.350 8.170 8.210 525,302 -0.03(-0.36%)
Jul 26, 2024 8.250 8.420 8.110 8.240 518,142 +0.11(+1.35%)
Jul 25, 2024 7.740 8.170 7.670 8.130 799,799 +0.45(+5.86%)
Jul 24, 2024 7.680 7.860 7.620 7.680 566,839 +0.00(+0.00%)
Jul 23, 2024 7.640 7.795 7.570 7.680 668,769 +0.03(+0.39%)
Jul 22, 2024 7.590 7.695 7.400 7.650 577,996 +0.13(+1.73%)
Jul 19, 2024 7.650 7.650 7.500 7.520 443,287 -0.11(-1.44%)
Jul 18, 2024 7.720 7.940 7.540 7.630 615,004 -0.17(-2.18%)
Jul 17, 2024 7.590 7.825 7.590 7.800 694,359 +0.18(+2.36%)
Jul 16, 2024 7.070 7.620 7.070 7.620 868,260 +0.62(+8.86%)
Jul 15, 2024 7.340 7.550 6.960 7.000 963,056 -0.40(-5.41%)
Jul 12, 2024 7.340 7.495 7.215 7.400 805,333 +0.19(+2.64%)
Jul 11, 2024 6.930 7.240 6.810 7.210 786,982 +0.42(+6.19%)
Jul 10, 2024 6.740 6.820 6.690 6.790 487,310 +0.02(+0.30%)
Jul 09, 2024 6.830 6.850 6.620 6.770 849,708 -0.16(-2.31%)
Jul 08, 2024 6.870 7.025 6.770 6.930 690,905 +0.12(+1.76%)
Jul 05, 2024 7.050 7.080 6.765 6.810 888,986 -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 1,100,392 -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%)
May 01, 2024 8.830 9.250 8.800 9.010 546,382 +0.14(+1.58%)
Apr 30, 2024 8.990 8.990 8.810 8.870 746,844 -0.15(-1.66%)
Apr 29, 2024 9.070 9.190 8.950 9.020 403,757 -0.02(-0.22%)
Apr 26, 2024 8.850 9.120 8.840 9.040 650,180 +0.14(+1.57%)
Apr 25, 2024 9.190 9.280 8.840 8.900 424,742 -0.34(-3.68%)
Apr 24, 2024 9.310 9.455 9.190 9.240 472,481 -0.16(-1.70%)
Apr 23, 2024 9.000 9.520 8.940 9.400 500,333 +0.37(+4.10%)
Apr 22, 2024 9.090 9.310 9.010 9.030 506,578 +0.00(+0.00%)
Apr 19, 2024 8.790 9.070 8.790 9.030 601,253 +0.22(+2.50%)
Apr 18, 2024 8.830 8.920 8.740 8.810 428,151 +0.00(+0.00%)
Apr 17, 2024 8.960 9.020 8.810 8.810 582,485 -0.11(-1.23%)
Apr 16, 2024 9.120 9.170 8.910 8.920 467,280 -0.25(-2.73%)
Apr 15, 2024 9.260 9.310 9.125 9.170 459,909 -0.07(-0.76%)
Apr 12, 2024 9.360 9.415 9.230 9.240 422,504 -0.16(-1.70%)
Apr 11, 2024 9.620 9.665 9.380 9.400 541,245 -0.18(-1.88%)
Apr 10, 2024 9.270 9.610 9.210 9.580 705,232 +0.03(+0.31%)
Apr 09, 2024 9.560 9.655 9.430 9.550 548,906 +0.04(+0.42%)
Apr 08, 2024 9.430 9.550 9.375 9.510 773,746 +0.13(+1.39%)
Apr 05, 2024 9.200 9.400 9.090 9.380 893,263 +0.15(+1.63%)
Apr 04, 2024 9.420 9.510 9.220 9.230 568,472 -0.08(-0.86%)
Apr 03, 2024 9.420 9.435 9.290 9.310 727,344 -0.19(-2.00%)
Apr 02, 2024 9.580 9.580 9.170 9.500 1,030,226 -0.24(-2.46%)
Apr 01, 2024 10.09 10.12 9.680 9.740 558,885 -0.29(-2.89%)
Mar 28, 2024 10.00 10.18 9.970 10.03 641,747 +0.04(+0.40%)
Mar 27, 2024 9.690 9.990 9.590 9.990 431,232 +0.40(+4.17%)
Mar 26, 2024 9.310 9.590 9.260 9.590 472,829 +0.31(+3.34%)
Mar 25, 2024 9.300 9.420 9.110 9.280 505,278 -0.04(-0.43%)
Mar 22, 2024 9.370 9.420 9.220 9.320 392,448 -0.03(-0.32%)
Mar 21, 2024 9.610 9.700 9.350 9.350 842,555 -0.26(-2.71%)
Mar 20, 2024 9.460 9.720 9.330 9.610 475,029 +0.13(+1.37%)
Mar 19, 2024 9.440 9.670 9.310 9.480 466,003 +0.07(+0.74%)
Mar 18, 2024 9.340 9.445 9.160 9.410 613,678 -0.07(-0.74%)
Mar 15, 2024 9.020 9.580 9.010 9.480 3,462,800 +0.40(+4.41%)
Mar 14, 2024 9.330 9.330 8.990 9.080 671,476 -0.31(-3.30%)
Mar 13, 2024 9.370 9.610 9.330 9.390 721,894 +0.03(+0.32%)
Mar 12, 2024 9.060 9.425 8.920 9.360 1,200,666 +0.29(+3.20%)
Mar 11, 2024 8.970 9.220 8.845 9.070 587,628 +0.04(+0.44%)
Mar 08, 2024 8.930 9.140 8.930 9.030 530,783 +0.22(+2.50%)
Mar 07, 2024 8.920 9.070 8.750 8.810 633,213 -0.03(-0.34%)
Mar 06, 2024 8.650 8.840 8.600 8.840 552,721 +0.12(+1.38%)
Mar 05, 2024 8.710 8.910 8.695 8.720 541,770 +0.01(+0.11%)
Mar 04, 2024 8.800 8.800 8.550 8.710 612,318 -0.06(-0.68%)
Mar 01, 2024 9.070 9.070 8.665 8.770 1,006,986 -0.38(-4.15%)
Feb 29, 2024 9.220 9.270 9.030 9.150 567,318 +0.10(+1.10%)
Feb 28, 2024 8.970 9.280 8.920 9.050 748,950 +0.04(+0.44%)
Feb 27, 2024 8.950 9.050 8.840 9.010 800,018 +0.12(+1.35%)
Feb 26, 2024 8.790 8.990 8.670 8.890 1,157,400 +0.10(+1.14%)
Feb 23, 2024 8.520 8.860 8.480 8.790 745,216 +0.21(+2.45%)
Feb 22, 2024 8.610 8.680 8.265 8.580 907,220 -0.08(-0.92%)
Feb 21, 2024 8.470 8.900 8.330 8.660 874,141 +0.20(+2.36%)
Feb 20, 2024 8.820 9.080 7.700 8.460 1,690,309 -0.83(-8.93%)
Feb 16, 2024 9.230 9.400 9.120 9.290 804,373 -0.07(-0.75%)
Feb 15, 2024 9.260 9.490 9.260 9.360 710,296 +0.22(+2.41%)
Feb 14, 2024 9.070 9.185 8.920 9.140 433,641 +0.14(+1.56%)
Feb 13, 2024 9.000 9.193 8.870 9.000 606,360 -0.28(-3.02%)
Feb 12, 2024 9.080 9.410 9.080 9.280 822,776 +0.21(+2.32%)
Feb 09, 2024 8.960 9.095 8.820 9.070 549,411 +0.08(+0.89%)
Feb 08, 2024 8.840 9.020 8.730 8.990 650,168 +0.10(+1.12%)
Feb 07, 2024 9.090 9.120 8.800 8.890 498,270 -0.21(-2.31%)
Feb 06, 2024 8.820 9.180 8.820 9.100 478,772 +0.22(+2.48%)
Feb 05, 2024 9.180 9.200 8.880 8.880 459,368 -0.43(-4.62%)
Feb 02, 2024 9.460 9.522 9.170 9.310 405,162 -0.29(-3.02%)
Feb 01, 2024 9.340 9.610 9.240 9.600 506,092 +0.24(+2.56%)
Jan 31, 2024 9.550 9.650 9.340 9.360 376,956 -0.16(-1.68%)
Jan 30, 2024 9.820 9.870 9.500 9.520 501,305 -0.34(-3.45%)
Jan 29, 2024 9.860 9.910 9.640 9.860 363,993 +0.00(+0.00%)
Jan 26, 2024 9.990 10.07 9.795 9.860 331,889 -0.06(-0.60%)
Jan 25, 2024 9.790 9.920 9.690 9.920 416,835 +0.28(+2.90%)
Jan 24, 2024 9.790 9.810 9.520 9.640 473,891 +0.01(+0.10%)
Jan 23, 2024 9.740 9.790 9.595 9.630 485,239 +0.09(+0.94%)
Jan 22, 2024 9.310 9.560 9.280 9.540 732,513 +0.22(+2.36%)
Jan 19, 2024 9.490 9.490 9.195 9.320 465,117 -0.15(-1.58%)
Jan 18, 2024 9.360 9.500 9.150 9.470 520,346 +0.15(+1.61%)
Jan 17, 2024 9.380 9.570 9.265 9.320 516,669 -0.22(-2.31%)
Jan 16, 2024 9.500 9.570 9.250 9.540 549,897 -0.08(-0.83%)
Jan 12, 2024 10.06 10.07 9.620 9.620 1,388,625 -0.32(-3.22%)
Jan 11, 2024 9.820 10.02 9.700 9.940 829,656 +0.06(+0.61%)
Jan 10, 2024 9.790 9.900 9.570 9.880 792,689 +0.07(+0.71%)
Jan 09, 2024 9.760 9.830 9.540 9.810 1,035,025 -0.09(-0.91%)
Jan 08, 2024 9.650 10.04 9.590 9.900 1,211,225 +0.22(+2.27%)
Jan 05, 2024 9.260 9.710 9.255 9.680 1,093,924 +0.33(+3.53%)
Jan 04, 2024 9.240 9.410 9.090 9.350 772,714 +0.17(+1.85%)
Jan 03, 2024 9.350 9.350 9.110 9.180 876,582 -0.20(-2.13%)
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.