Canada markets close in 2 hours 25 minutes

Pediatrix Medical Group, Inc. (MD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.02+0.21 (+2.38%)
As of 01:34PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20248.799.068.809.029.02150,200
Apr 18, 20248.838.928.748.818.81428,200
Apr 17, 20248.969.028.818.818.81582,500
Apr 16, 20249.129.178.918.928.92467,300
Apr 15, 20249.269.319.139.179.17459,900
Apr 12, 20249.369.419.239.249.24422,500
Apr 11, 20249.629.669.389.409.40541,200
Apr 10, 20249.279.619.219.589.58705,200
Apr 09, 20249.569.659.439.559.55548,900
Apr 08, 20249.439.559.389.519.51773,700
Apr 05, 20249.209.409.099.389.38893,300
Apr 04, 20249.429.519.229.239.23568,500
Apr 03, 20249.429.449.299.319.31727,300
Apr 02, 20249.589.589.179.509.501,030,200
Apr 01, 202410.0910.129.689.749.74558,900
Mar 28, 202410.0010.189.9710.0310.03641,700
Mar 27, 20249.699.999.599.999.99431,200
Mar 26, 20249.319.599.269.599.59472,800
Mar 25, 20249.309.429.119.289.28505,300
Mar 22, 20249.379.429.229.329.32392,400
Mar 21, 20249.619.709.359.359.35842,300
Mar 20, 20249.469.729.339.619.61475,000
Mar 19, 20249.449.679.319.489.48466,000
Mar 18, 20249.349.459.169.419.41613,700
Mar 15, 20249.029.589.019.489.483,462,800
Mar 14, 20249.339.338.999.089.08671,500
Mar 13, 20249.379.619.339.399.39721,900
Mar 12, 20249.069.438.929.369.361,200,700
Mar 11, 20248.979.228.859.079.07587,600
Mar 08, 20248.939.148.939.039.03530,800
Mar 07, 20248.929.078.758.818.81633,200
Mar 06, 20248.658.848.608.848.84552,700
Mar 05, 20248.718.918.708.728.72541,800
Mar 04, 20248.808.808.558.718.71612,300
Mar 01, 20249.079.078.668.778.771,006,400
Feb 29, 20249.229.279.039.159.15567,300
Feb 28, 20248.979.288.929.059.05749,000
Feb 27, 20248.959.058.849.019.01800,000
Feb 26, 20248.798.998.678.898.891,157,400
Feb 23, 20248.528.868.488.798.79745,200
Feb 22, 20248.618.688.278.588.58907,200
Feb 21, 20248.478.908.338.668.66874,100
Feb 20, 20248.829.087.708.468.461,690,300
Feb 16, 20249.239.409.129.299.29804,400
Feb 15, 20249.269.499.269.369.36710,300
Feb 14, 20249.079.198.929.149.14433,600
Feb 13, 20249.009.198.879.009.00606,400
Feb 12, 20249.089.419.089.289.28822,800
Feb 09, 20248.969.108.829.079.07549,400
Feb 08, 20248.849.028.738.998.99650,200
Feb 07, 20249.099.128.808.898.89498,300
Feb 06, 20248.829.188.829.109.10478,800
Feb 05, 20249.189.208.888.888.88459,400
Feb 02, 20249.469.529.179.319.31405,200
Feb 01, 20249.349.619.249.609.60506,100
Jan 31, 20249.559.659.349.369.36377,000
Jan 30, 20249.829.879.509.529.52501,300
Jan 29, 20249.869.919.649.869.86364,000
Jan 26, 20249.9910.079.809.869.86331,900
Jan 25, 20249.799.929.699.929.92416,800
Jan 24, 20249.799.819.529.649.64473,900
Jan 23, 20249.749.799.609.639.63485,200
Jan 22, 20249.319.569.289.549.54732,500
Jan 19, 20249.499.499.209.329.32465,100
Jan 18, 20249.369.509.159.479.47520,300
Jan 17, 20249.389.579.279.329.32516,700
Jan 16, 20249.509.579.259.549.54549,900
Jan 12, 202410.0610.079.629.629.621,388,600
Jan 11, 20249.8210.029.709.949.94829,700
Jan 10, 20249.799.909.579.889.88792,700
Jan 09, 20249.769.839.549.819.811,035,000
Jan 08, 20249.6510.059.599.909.901,211,200
Jan 05, 20249.269.719.269.689.681,093,900
Jan 04, 20249.249.419.099.359.35772,700
Jan 03, 20249.359.359.119.189.18876,600
Jan 02, 20249.289.679.159.389.38731,200
Dec 29, 20239.509.579.289.309.30432,000
Dec 28, 20239.509.609.359.509.50679,200
Dec 27, 20239.509.659.489.569.56546,200
Dec 26, 20239.519.649.439.559.55454,500
Dec 22, 20239.459.809.459.549.541,140,500
Dec 21, 20239.099.519.099.439.431,204,500
Dec 20, 20239.069.268.908.968.96834,500
Dec 19, 20238.839.128.839.089.08862,100
Dec 18, 20239.009.038.678.738.73890,100
Dec 15, 20239.439.438.979.039.034,006,600
Dec 14, 20239.739.859.389.429.42788,900
Dec 13, 20239.209.549.159.549.541,601,300
Dec 12, 20239.209.319.149.189.18657,400
Dec 11, 20239.279.469.189.219.21675,400
Dec 08, 20239.189.329.159.259.25493,700
Dec 07, 20239.249.379.109.349.34734,100
Dec 06, 20239.219.339.099.229.22905,500
Dec 05, 20239.199.379.079.119.11684,200
Dec 04, 20238.939.218.799.199.19961,100
Dec 01, 20238.338.818.188.778.77965,900
Nov 30, 20238.568.678.228.388.38625,900
Nov 29, 20238.788.988.468.668.66703,200
Nov 28, 20238.648.718.458.668.66935,500
Nov 27, 20238.808.828.618.648.64602,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...