Pediatrix Medical Group, Inc. (MD)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

12.71

+0.03

(+0.24%)

At close: 04:00PM EDT

12.71

0.00

(0.00%)

After hours:

06:06PM EDT

Advertisement

Time Period:

Oct 01, 2022 - Oct 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	12.78	12.88	12.66	12.71	12.71	406,800
Sep 28, 2023	12.36	12.72	12.36	12.68	12.68	570,600
Sep 27, 2023	12.30	12.52	12.23	12.32	12.32	341,400
Sep 26, 2023	12.34	12.49	12.23	12.23	12.23	384,600
Sep 25, 2023	12.31	12.48	12.28	12.46	12.46	280,600
Sep 22, 2023	12.58	12.63	12.37	12.38	12.38	263,900
Sep 21, 2023	12.53	12.73	12.50	12.57	12.57	340,500
Sep 20, 2023	12.68	12.85	12.58	12.58	12.58	288,000
Sep 19, 2023	12.81	12.90	12.59	12.59	12.59	308,200
Sep 18, 2023	12.72	12.88	12.64	12.80	12.80	387,100
Sep 15, 2023	12.50	12.81	12.40	12.73	12.73	4,879,600
Sep 14, 2023	12.66	12.78	12.45	12.55	12.55	459,400
Sep 13, 2023	12.57	12.68	12.48	12.50	12.50	374,500
Sep 12, 2023	12.79	12.87	12.53	12.61	12.61	394,300
Sep 11, 2023	12.71	12.86	12.59	12.76	12.76	439,100
Sep 08, 2023	12.94	12.96	12.65	12.73	12.73	445,600
Sep 07, 2023	12.95	13.32	12.79	12.94	12.94	581,200
Sep 06, 2023	12.71	13.04	12.63	13.03	13.03	462,600
Sep 05, 2023	13.72	13.79	12.59	12.64	12.64	611,800
Sep 01, 2023	14.20	14.33	13.97	13.97	13.97	264,900
Aug 31, 2023	14.35	14.48	14.06	14.13	14.13	408,900
Aug 30, 2023	14.00	14.48	14.00	14.35	14.35	561,100
Aug 29, 2023	14.17	14.24	13.95	14.07	14.07	459,200
Aug 28, 2023	14.14	14.26	13.88	14.11	14.11	604,700
Aug 25, 2023	14.20	14.27	13.95	14.08	14.08	295,200
Aug 24, 2023	14.46	14.68	14.10	14.10	14.10	551,300
Aug 23, 2023	14.76	14.82	14.55	14.57	14.57	267,400
Aug 22, 2023	14.85	14.94	14.69	14.78	14.78	186,200
Aug 21, 2023	14.92	14.96	14.71	14.85	14.85	227,300
Aug 18, 2023	14.70	15.00	14.65	14.94	14.94	324,700
Aug 17, 2023	14.53	14.93	14.53	14.87	14.87	391,300
Aug 16, 2023	14.65	14.74	14.47	14.57	14.57	186,100
Aug 15, 2023	14.48	14.67	14.48	14.63	14.63	172,400
Aug 14, 2023	14.64	14.66	14.50	14.56	14.56	350,700
Aug 11, 2023	14.71	14.87	14.59	14.76	14.76	188,700
Aug 10, 2023	14.80	15.02	14.65	14.77	14.77	240,200
Aug 09, 2023	14.62	14.78	14.48	14.71	14.71	222,200
Aug 08, 2023	14.69	14.75	14.30	14.70	14.70	255,300
Aug 07, 2023	14.68	14.89	14.44	14.85	14.85	371,700
Aug 04, 2023	14.26	14.69	14.05	14.63	14.63	502,900
Aug 03, 2023	13.99	14.86	13.87	14.73	14.73	620,100
Aug 02, 2023	13.53	13.98	13.53	13.81	13.81	406,000
Aug 01, 2023	13.69	13.76	13.38	13.66	13.66	274,100
Jul 31, 2023	13.54	13.74	13.54	13.73	13.73	291,200
Jul 28, 2023	13.98	14.02	13.57	13.58	13.58	230,700
Jul 27, 2023	14.44	14.49	13.78	13.84	13.84	331,900
Jul 26, 2023	14.20	14.43	14.17	14.28	14.28	236,400
Jul 25, 2023	14.32	14.49	14.22	14.27	14.27	220,300
Jul 24, 2023	14.13	14.43	14.13	14.40	14.40	334,500
Jul 21, 2023	14.25	14.32	14.11	14.13	14.13	295,300
Jul 20, 2023	14.30	14.30	14.10	14.16	14.16	209,900
Jul 19, 2023	14.15	14.35	14.02	14.23	14.23	239,000
Jul 18, 2023	13.88	14.28	13.70	14.08	14.08	250,400
Jul 17, 2023	13.75	13.84	13.62	13.74	13.74	290,600
Jul 14, 2023	13.70	13.92	13.67	13.80	13.80	292,500
Jul 13, 2023	13.79	13.83	13.67	13.73	13.73	295,600
Jul 12, 2023	14.02	14.06	13.71	13.72	13.72	359,400
Jul 11, 2023	13.83	13.96	13.72	13.82	13.82	261,800
Jul 10, 2023	13.34	13.83	13.34	13.75	13.75	472,400
Jul 07, 2023	13.34	13.61	13.33	13.43	13.43	444,700
Jul 06, 2023	13.46	13.57	13.15	13.34	13.34	339,700
Jul 05, 2023	13.87	13.88	13.67	13.67	13.67	529,300
Jul 03, 2023	14.00	14.33	13.85	13.94	13.94	399,400
Jun 30, 2023	14.31	14.43	14.17	14.21	14.21	350,800
Jun 29, 2023	13.68	14.23	13.68	14.17	14.17	365,100
Jun 28, 2023	13.70	13.80	13.44	13.65	13.65	577,700
Jun 27, 2023	13.47	13.77	13.35	13.64	13.64	1,870,200
Jun 26, 2023	13.60	13.84	13.48	13.48	13.48	339,400
Jun 23, 2023	13.78	13.86	13.63	13.64	13.64	580,600
Jun 22, 2023	13.89	13.92	13.69	13.91	13.91	400,000
Jun 21, 2023	13.74	14.02	13.66	13.92	13.92	282,000
Jun 20, 2023	13.72	13.95	13.67	13.84	13.84	478,100
Jun 16, 2023	13.83	13.91	13.47	13.87	13.87	2,459,600
Jun 15, 2023	13.78	13.81	13.60	13.74	13.74	1,172,800
Jun 14, 2023	14.41	14.42	13.76	13.85	13.85	613,400
Jun 13, 2023	13.95	14.31	13.73	14.24	14.24	481,000
Jun 12, 2023	14.28	14.38	13.84	13.90	13.90	523,500
Jun 09, 2023	14.30	14.38	14.11	14.31	14.31	492,500
Jun 08, 2023	14.19	14.31	13.95	14.26	14.26	487,800
Jun 07, 2023	13.90	14.29	13.90	14.25	14.25	550,000
Jun 06, 2023	13.88	14.14	13.74	13.87	13.87	608,400
Jun 05, 2023	13.92	13.92	13.41	13.81	13.81	543,700
Jun 02, 2023	13.79	14.16	13.74	13.99	13.99	432,700
Jun 01, 2023	13.34	13.69	13.30	13.56	13.56	640,400
May 31, 2023	13.25	13.47	13.17	13.30	13.30	578,200
May 30, 2023	13.26	13.49	13.25	13.31	13.31	497,200
May 26, 2023	13.35	13.46	13.19	13.36	13.36	310,700
May 25, 2023	13.32	13.48	13.16	13.27	13.27	460,000
May 24, 2023	13.44	13.51	13.22	13.44	13.44	490,400
May 23, 2023	13.67	13.87	13.49	13.53	13.53	417,100
May 22, 2023	13.66	13.89	13.59	13.80	13.80	288,900
May 19, 2023	13.79	13.87	13.57	13.65	13.65	654,300
May 18, 2023	13.70	13.81	13.54	13.66	13.66	490,600
May 17, 2023	13.84	13.96	13.63	13.78	13.78	489,800
May 16, 2023	14.12	14.17	13.70	13.77	13.77	536,700
May 15, 2023	13.88	14.42	13.85	14.25	14.25	721,900
May 12, 2023	13.75	13.86	13.47	13.85	13.85	548,600
May 11, 2023	13.36	13.69	13.33	13.68	13.68	636,800
May 10, 2023	13.70	13.82	13.33	13.55	13.55	446,300
May 09, 2023	13.42	13.52	13.28	13.46	13.46	378,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.80(-0.47%)

Nasdaq13,219.32+18.02(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Crude Oil90.77-0.94(-1.02%)

Gold1,864.60-14.00(-0.75%)

Pediatrix Medical Group, Inc. (MD)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.80(-0.47%)

Nasdaq
13,219.32
+18.02(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Crude Oil
90.77
-0.94(-1.02%)

Gold
1,864.60
-14.00(-0.75%)