NYSE - Delayed Quote USD

Pediatrix Medical Group, Inc. (MD)

8.81 0.00 (0.00%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 8.83 8.92 8.74 8.81 8.81 428,200
Apr 17, 2024 8.96 9.02 8.81 8.81 8.81 582,500
Apr 16, 2024 9.12 9.17 8.91 8.92 8.92 467,300
Apr 15, 2024 9.26 9.31 9.13 9.17 9.17 459,900
Apr 12, 2024 9.36 9.41 9.23 9.24 9.24 422,500
Apr 11, 2024 9.62 9.66 9.38 9.40 9.40 541,200
Apr 10, 2024 9.27 9.61 9.21 9.58 9.58 705,200
Apr 9, 2024 9.56 9.65 9.43 9.55 9.55 548,900
Apr 8, 2024 9.43 9.55 9.38 9.51 9.51 773,700
Apr 5, 2024 9.20 9.40 9.09 9.38 9.38 893,300
Apr 4, 2024 9.42 9.51 9.22 9.23 9.23 568,500
Apr 3, 2024 9.42 9.44 9.29 9.31 9.31 727,300
Apr 2, 2024 9.58 9.58 9.17 9.50 9.50 1,030,200
Apr 1, 2024 10.09 10.12 9.68 9.74 9.74 558,900
Mar 28, 2024 10.00 10.18 9.97 10.03 10.03 641,700
Mar 27, 2024 9.69 9.99 9.59 9.99 9.99 431,200
Mar 26, 2024 9.31 9.59 9.26 9.59 9.59 472,800
Mar 25, 2024 9.30 9.42 9.11 9.28 9.28 505,300
Mar 22, 2024 9.37 9.42 9.22 9.32 9.32 392,400
Mar 21, 2024 9.61 9.70 9.35 9.35 9.35 842,300
Mar 20, 2024 9.46 9.72 9.33 9.61 9.61 475,000
Mar 19, 2024 9.44 9.67 9.31 9.48 9.48 466,000
Mar 18, 2024 9.34 9.45 9.16 9.41 9.41 613,700
Mar 15, 2024 9.02 9.58 9.01 9.48 9.48 3,462,800
Mar 14, 2024 9.33 9.33 8.99 9.08 9.08 671,500
Mar 13, 2024 9.37 9.61 9.33 9.39 9.39 721,900
Mar 12, 2024 9.06 9.43 8.92 9.36 9.36 1,200,700
Mar 11, 2024 8.97 9.22 8.85 9.07 9.07 587,600
Mar 8, 2024 8.93 9.14 8.93 9.03 9.03 530,800
Mar 7, 2024 8.92 9.07 8.75 8.81 8.81 633,200
Mar 6, 2024 8.65 8.84 8.60 8.84 8.84 552,700
Mar 5, 2024 8.71 8.91 8.70 8.72 8.72 541,800
Mar 4, 2024 8.80 8.80 8.55 8.71 8.71 612,300
Mar 1, 2024 9.07 9.07 8.66 8.77 8.77 1,006,400
Feb 29, 2024 9.22 9.27 9.03 9.15 9.15 567,300
Feb 28, 2024 8.97 9.28 8.92 9.05 9.05 749,000
Feb 27, 2024 8.95 9.05 8.84 9.01 9.01 800,000
Feb 26, 2024 8.79 8.99 8.67 8.89 8.89 1,157,400
Feb 23, 2024 8.52 8.86 8.48 8.79 8.79 745,200
Feb 22, 2024 8.61 8.68 8.27 8.58 8.58 907,200
Feb 21, 2024 8.47 8.90 8.33 8.66 8.66 874,100
Feb 20, 2024 8.82 9.08 7.70 8.46 8.46 1,690,300
Feb 16, 2024 9.23 9.40 9.12 9.29 9.29 804,400
Feb 15, 2024 9.26 9.49 9.26 9.36 9.36 710,300
Feb 14, 2024 9.07 9.19 8.92 9.14 9.14 433,600
Feb 13, 2024 9.00 9.19 8.87 9.00 9.00 606,400
Feb 12, 2024 9.08 9.41 9.08 9.28 9.28 822,800
Feb 9, 2024 8.96 9.10 8.82 9.07 9.07 549,400
Feb 8, 2024 8.84 9.02 8.73 8.99 8.99 650,200
Feb 7, 2024 9.09 9.12 8.80 8.89 8.89 498,300
Feb 6, 2024 8.82 9.18 8.82 9.10 9.10 478,800
Feb 5, 2024 9.18 9.20 8.88 8.88 8.88 459,400
Feb 2, 2024 9.46 9.52 9.17 9.31 9.31 405,200
Feb 1, 2024 9.34 9.61 9.24 9.60 9.60 506,100
Jan 31, 2024 9.55 9.65 9.34 9.36 9.36 377,000
Jan 30, 2024 9.82 9.87 9.50 9.52 9.52 501,300
Jan 29, 2024 9.86 9.91 9.64 9.86 9.86 364,000
Jan 26, 2024 9.99 10.07 9.80 9.86 9.86 331,900
Jan 25, 2024 9.79 9.92 9.69 9.92 9.92 416,800
Jan 24, 2024 9.79 9.81 9.52 9.64 9.64 473,900
Jan 23, 2024 9.74 9.79 9.60 9.63 9.63 485,200
Jan 22, 2024 9.31 9.56 9.28 9.54 9.54 732,500
Jan 19, 2024 9.49 9.49 9.20 9.32 9.32 465,100
Jan 18, 2024 9.36 9.50 9.15 9.47 9.47 520,300
Jan 17, 2024 9.38 9.57 9.27 9.32 9.32 516,700
Jan 16, 2024 9.50 9.57 9.25 9.54 9.54 549,900
Jan 12, 2024 10.06 10.07 9.62 9.62 9.62 1,388,600
Jan 11, 2024 9.82 10.02 9.70 9.94 9.94 829,700
Jan 10, 2024 9.79 9.90 9.57 9.88 9.88 792,700
Jan 9, 2024 9.76 9.83 9.54 9.81 9.81 1,035,000
Jan 8, 2024 9.65 10.05 9.59 9.90 9.90 1,211,200
Jan 5, 2024 9.26 9.71 9.26 9.68 9.68 1,093,900
Jan 4, 2024 9.24 9.41 9.09 9.35 9.35 772,700
Jan 3, 2024 9.35 9.35 9.11 9.18 9.18 876,600
Jan 2, 2024 9.28 9.67 9.15 9.38 9.38 731,200
Dec 29, 2023 9.50 9.57 9.28 9.30 9.30 432,000
Dec 28, 2023 9.50 9.60 9.35 9.50 9.50 679,200
Dec 27, 2023 9.50 9.65 9.48 9.56 9.56 546,200
Dec 26, 2023 9.51 9.64 9.43 9.55 9.55 454,500
Dec 22, 2023 9.45 9.80 9.45 9.54 9.54 1,140,500
Dec 21, 2023 9.09 9.51 9.09 9.43 9.43 1,204,500
Dec 20, 2023 9.06 9.26 8.90 8.96 8.96 834,500
Dec 19, 2023 8.83 9.12 8.83 9.08 9.08 862,100
Dec 18, 2023 9.00 9.03 8.67 8.73 8.73 890,100
Dec 15, 2023 9.43 9.43 8.97 9.03 9.03 4,006,600
Dec 14, 2023 9.73 9.85 9.38 9.42 9.42 788,900
Dec 13, 2023 9.20 9.54 9.15 9.54 9.54 1,601,300
Dec 12, 2023 9.20 9.31 9.14 9.18 9.18 657,400
Dec 11, 2023 9.27 9.46 9.18 9.21 9.21 675,400
Dec 8, 2023 9.18 9.32 9.15 9.25 9.25 493,700
Dec 7, 2023 9.24 9.37 9.10 9.34 9.34 734,100
Dec 6, 2023 9.21 9.33 9.09 9.22 9.22 905,500
Dec 5, 2023 9.19 9.37 9.07 9.11 9.11 684,200
Dec 4, 2023 8.93 9.21 8.79 9.19 9.19 961,100
Dec 1, 2023 8.33 8.81 8.18 8.77 8.77 965,900
Nov 30, 2023 8.56 8.67 8.22 8.38 8.38 625,900
Nov 29, 2023 8.78 8.98 8.46 8.66 8.66 703,200
Nov 28, 2023 8.64 8.71 8.45 8.66 8.66 935,500
Nov 27, 2023 8.80 8.82 8.61 8.64 8.64 602,300
Nov 24, 2023 8.76 8.86 8.72 8.84 8.84 180,000
Nov 22, 2023 8.81 8.93 8.73 8.78 8.78 401,300
Nov 21, 2023 8.93 9.01 8.72 8.72 8.72 415,800
Nov 20, 2023 9.08 9.24 8.97 9.00 9.00 639,000
Nov 17, 2023 9.01 9.14 8.93 9.10 9.10 1,115,300
Nov 16, 2023 9.40 9.40 8.58 8.88 8.88 1,705,100
Nov 15, 2023 9.71 9.96 9.71 9.80 9.80 491,900
Nov 14, 2023 9.37 9.83 9.31 9.68 9.68 622,300
Nov 13, 2023 9.24 9.39 9.05 9.15 9.15 393,700
Nov 10, 2023 9.24 9.37 9.05 9.21 9.21 491,900
Nov 9, 2023 9.60 9.60 9.25 9.28 9.28 441,300
Nov 8, 2023 9.83 9.85 9.49 9.62 9.62 593,500
Nov 7, 2023 9.70 9.96 9.55 9.89 9.89 1,016,400
Nov 6, 2023 9.95 10.67 9.60 9.71 9.71 807,500
Nov 3, 2023 10.05 10.05 9.66 9.90 9.90 813,000
Nov 2, 2023 10.11 10.23 9.15 9.89 9.89 1,199,800
Nov 1, 2023 11.41 11.41 11.03 11.21 11.21 449,300
Oct 31, 2023 11.36 11.53 11.31 11.46 11.46 349,900
Oct 30, 2023 11.45 11.47 11.09 11.41 11.41 469,000
Oct 27, 2023 11.65 11.67 11.29 11.32 11.32 425,000
Oct 26, 2023 11.87 12.00 11.63 11.63 11.63 422,700
Oct 25, 2023 12.18 12.22 11.83 11.86 11.86 482,400
Oct 24, 2023 12.41 12.57 12.25 12.29 12.29 448,300
Oct 23, 2023 12.57 12.72 12.36 12.41 12.41 432,400
Oct 20, 2023 12.79 12.83 12.55 12.62 12.62 529,400
Oct 19, 2023 12.80 12.90 12.56 12.74 12.74 377,500
Oct 18, 2023 12.67 13.01 12.60 12.86 12.86 231,400
Oct 17, 2023 12.53 12.92 12.53 12.74 12.74 520,200
Oct 16, 2023 11.98 12.68 11.86 12.56 12.56 762,600
Oct 13, 2023 11.75 12.09 11.69 11.77 11.77 362,900
Oct 12, 2023 12.45 12.45 11.74 11.78 11.78 483,300
Oct 11, 2023 12.77 12.81 12.34 12.48 12.48 460,600
Oct 10, 2023 12.79 12.90 12.74 12.79 12.79 446,300
Oct 9, 2023 12.81 12.90 12.76 12.78 12.78 376,200
Oct 6, 2023 12.89 12.99 12.70 12.88 12.88 302,400
Oct 5, 2023 12.78 13.01 12.69 12.98 12.98 438,400
Oct 4, 2023 12.66 12.90 12.58 12.84 12.84 241,300
Oct 3, 2023 12.72 12.81 12.57 12.70 12.70 279,900
Oct 2, 2023 12.67 12.84 12.57 12.81 12.81 469,700
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 8, 2023 12.94 12.96 12.65 12.73 12.73 445,600
Sep 7, 2023 12.95 13.32 12.79 12.94 12.94 581,200
Sep 6, 2023 12.71 13.04 12.63 13.03 13.03 462,600
Sep 5, 2023 13.72 13.79 12.59 12.64 12.64 611,800
Sep 1, 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 9, 2023 14.62 14.78 14.48 14.71 14.71 222,200
Aug 8, 2023 14.69 14.75 14.30 14.70 14.70 255,300
Aug 7, 2023 14.68 14.89 14.44 14.85 14.85 371,700
Aug 4, 2023 14.26 14.69 14.05 14.63 14.63 502,900
Aug 3, 2023 13.99 14.86 13.87 14.73 14.73 620,100
Aug 2, 2023 13.53 13.98 13.53 13.81 13.81 406,000
Aug 1, 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 7, 2023 13.34 13.61 13.33 13.43 13.43 444,700
Jul 6, 2023 13.46 13.57 13.15 13.34 13.34 339,700
Jul 5, 2023 13.87 13.88 13.67 13.67 13.67 529,300
Jul 3, 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 9, 2023 14.30 14.38 14.11 14.31 14.31 492,500
Jun 8, 2023 14.19 14.31 13.95 14.26 14.26 487,800
Jun 7, 2023 13.90 14.29 13.90 14.25 14.25 550,000
Jun 6, 2023 13.88 14.14 13.74 13.87 13.87 608,400
Jun 5, 2023 13.92 13.92 13.41 13.81 13.81 543,700
Jun 2, 2023 13.79 14.16 13.74 13.99 13.99 432,700
Jun 1, 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 9, 2023 13.42 13.52 13.28 13.46 13.46 378,100
May 8, 2023 13.77 13.77 13.41 13.73 13.73 419,400
May 5, 2023 13.25 13.87 13.25 13.69 13.69 591,000
May 4, 2023 13.73 13.74 12.84 13.02 13.02 588,000
May 3, 2023 14.69 15.06 13.93 13.98 13.98 695,400
May 2, 2023 14.14 14.84 14.00 14.74 14.74 868,700
May 1, 2023 14.26 14.48 14.25 14.33 14.33 432,800
Apr 28, 2023 14.14 14.34 14.03 14.33 14.33 482,700
Apr 27, 2023 14.17 14.21 13.92 14.20 14.20 433,100
Apr 26, 2023 13.59 14.08 13.59 14.05 14.05 505,800
Apr 25, 2023 14.33 14.50 13.71 13.72 13.72 528,100
Apr 24, 2023 14.79 14.89 14.41 14.41 14.41 724,200
Apr 21, 2023 14.79 14.87 14.65 14.74 14.74 450,300
Apr 20, 2023 14.65 14.74 14.52 14.67 14.67 565,100
Apr 19, 2023 14.53 14.77 14.35 14.73 14.73 634,400

Related Tickers

CCRN Cross Country Healthcare, Inc.
17.13
+1.48%
 
MODV ModivCare Inc.
20.13
-3.03%
 
PNTG The Pennant Group, Inc.
19.89
-0.60%
 
SEM Select Medical Holdings Corporation
26.43
-0.75%
 
USPH U.S. Physical Therapy, Inc.
97.49
-0.64%
 
BKD Brookdale Senior Living Inc.
6.52
+0.93%
 
HCSG Healthcare Services Group, Inc.
11.70
+1.04%
 
BKDT Brookdale Senior Living Inc
86.70
0.00%
 
LFST LifeStance Health Group, Inc.
5.71
+0.35%
 
GBNHF Greenbrook TMS Inc.
0.0950
+16.56%