Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pediatrix Medical Group, Inc. (MD)

NYSE - NYSE Delayed Price. Currency in USD
12.71+0.03 (+0.24%)
At close: 04:00PM EDT
12.71 0.00 (0.00%)
After hours: 06:06PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202312.7812.8812.6612.7112.71406,800
Sep 28, 202312.3612.7212.3612.6812.68570,600
Sep 27, 202312.3012.5212.2312.3212.32341,400
Sep 26, 202312.3412.4912.2312.2312.23384,600
Sep 25, 202312.3112.4812.2812.4612.46280,600
Sep 22, 202312.5812.6312.3712.3812.38263,900
Sep 21, 202312.5312.7312.5012.5712.57340,500
Sep 20, 202312.6812.8512.5812.5812.58288,000
Sep 19, 202312.8112.9012.5912.5912.59308,200
Sep 18, 202312.7212.8812.6412.8012.80387,100
Sep 15, 202312.5012.8112.4012.7312.734,879,600
Sep 14, 202312.6612.7812.4512.5512.55459,400
Sep 13, 202312.5712.6812.4812.5012.50374,500
Sep 12, 202312.7912.8712.5312.6112.61394,300
Sep 11, 202312.7112.8612.5912.7612.76439,100
Sep 08, 202312.9412.9612.6512.7312.73445,600
Sep 07, 202312.9513.3212.7912.9412.94581,200
Sep 06, 202312.7113.0412.6313.0313.03462,600
Sep 05, 202313.7213.7912.5912.6412.64611,800
Sep 01, 202314.2014.3313.9713.9713.97264,900
Aug 31, 202314.3514.4814.0614.1314.13408,900
Aug 30, 202314.0014.4814.0014.3514.35561,100
Aug 29, 202314.1714.2413.9514.0714.07459,200
Aug 28, 202314.1414.2613.8814.1114.11604,700
Aug 25, 202314.2014.2713.9514.0814.08295,200
Aug 24, 202314.4614.6814.1014.1014.10551,300
Aug 23, 202314.7614.8214.5514.5714.57267,400
Aug 22, 202314.8514.9414.6914.7814.78186,200
Aug 21, 202314.9214.9614.7114.8514.85227,300
Aug 18, 202314.7015.0014.6514.9414.94324,700
Aug 17, 202314.5314.9314.5314.8714.87391,300
Aug 16, 202314.6514.7414.4714.5714.57186,100
Aug 15, 202314.4814.6714.4814.6314.63172,400
Aug 14, 202314.6414.6614.5014.5614.56350,700
Aug 11, 202314.7114.8714.5914.7614.76188,700
Aug 10, 202314.8015.0214.6514.7714.77240,200
Aug 09, 202314.6214.7814.4814.7114.71222,200
Aug 08, 202314.6914.7514.3014.7014.70255,300
Aug 07, 202314.6814.8914.4414.8514.85371,700
Aug 04, 202314.2614.6914.0514.6314.63502,900
Aug 03, 202313.9914.8613.8714.7314.73620,100
Aug 02, 202313.5313.9813.5313.8113.81406,000
Aug 01, 202313.6913.7613.3813.6613.66274,100
Jul 31, 202313.5413.7413.5413.7313.73291,200
Jul 28, 202313.9814.0213.5713.5813.58230,700
Jul 27, 202314.4414.4913.7813.8413.84331,900
Jul 26, 202314.2014.4314.1714.2814.28236,400
Jul 25, 202314.3214.4914.2214.2714.27220,300
Jul 24, 202314.1314.4314.1314.4014.40334,500
Jul 21, 202314.2514.3214.1114.1314.13295,300
Jul 20, 202314.3014.3014.1014.1614.16209,900
Jul 19, 202314.1514.3514.0214.2314.23239,000
Jul 18, 202313.8814.2813.7014.0814.08250,400
Jul 17, 202313.7513.8413.6213.7413.74290,600
Jul 14, 202313.7013.9213.6713.8013.80292,500
Jul 13, 202313.7913.8313.6713.7313.73295,600
Jul 12, 202314.0214.0613.7113.7213.72359,400
Jul 11, 202313.8313.9613.7213.8213.82261,800
Jul 10, 202313.3413.8313.3413.7513.75472,400
Jul 07, 202313.3413.6113.3313.4313.43444,700
Jul 06, 202313.4613.5713.1513.3413.34339,700
Jul 05, 202313.8713.8813.6713.6713.67529,300
Jul 03, 202314.0014.3313.8513.9413.94399,400
Jun 30, 202314.3114.4314.1714.2114.21350,800
Jun 29, 202313.6814.2313.6814.1714.17365,100
Jun 28, 202313.7013.8013.4413.6513.65577,700
Jun 27, 202313.4713.7713.3513.6413.641,870,200
Jun 26, 202313.6013.8413.4813.4813.48339,400
Jun 23, 202313.7813.8613.6313.6413.64580,600
Jun 22, 202313.8913.9213.6913.9113.91400,000
Jun 21, 202313.7414.0213.6613.9213.92282,000
Jun 20, 202313.7213.9513.6713.8413.84478,100
Jun 16, 202313.8313.9113.4713.8713.872,459,600
Jun 15, 202313.7813.8113.6013.7413.741,172,800
Jun 14, 202314.4114.4213.7613.8513.85613,400
Jun 13, 202313.9514.3113.7314.2414.24481,000
Jun 12, 202314.2814.3813.8413.9013.90523,500
Jun 09, 202314.3014.3814.1114.3114.31492,500
Jun 08, 202314.1914.3113.9514.2614.26487,800
Jun 07, 202313.9014.2913.9014.2514.25550,000
Jun 06, 202313.8814.1413.7413.8713.87608,400
Jun 05, 202313.9213.9213.4113.8113.81543,700
Jun 02, 202313.7914.1613.7413.9913.99432,700
Jun 01, 202313.3413.6913.3013.5613.56640,400
May 31, 202313.2513.4713.1713.3013.30578,200
May 30, 202313.2613.4913.2513.3113.31497,200
May 26, 202313.3513.4613.1913.3613.36310,700
May 25, 202313.3213.4813.1613.2713.27460,000
May 24, 202313.4413.5113.2213.4413.44490,400
May 23, 202313.6713.8713.4913.5313.53417,100
May 22, 202313.6613.8913.5913.8013.80288,900
May 19, 202313.7913.8713.5713.6513.65654,300
May 18, 202313.7013.8113.5413.6613.66490,600
May 17, 202313.8413.9613.6313.7813.78489,800
May 16, 202314.1214.1713.7013.7713.77536,700
May 15, 202313.8814.4213.8514.2514.25721,900
May 12, 202313.7513.8613.4713.8513.85548,600
May 11, 202313.3613.6913.3313.6813.68636,800
May 10, 202313.7013.8213.3313.5513.55446,300
May 09, 202313.4213.5213.2813.4613.46378,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement