NYSE:MD
Mednax Inc Stock Price (Quote)
$9.40
+0.370 (+4.10%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.74 | $10.18 | Tuesday, 23rd Apr 2024 MD stock ended at $9.40. This is 4.10% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 6.49% from a day low at $8.94 to a day high of $9.52. |
| 90 days | $7.70 | $10.18 | |
| 52 weeks | $7.70 | $15.06 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $9.00 | $9.52 | $8.94 | $9.40 | 500 333 |
| Apr 22, 2024 | $9.09 | $9.31 | $9.01 | $9.03 | 388 494 |
| Apr 19, 2024 | $8.79 | $9.06 | $8.79 | $9.03 | 399 992 |
| Apr 18, 2024 | $8.83 | $8.92 | $8.74 | $8.81 | 407 989 |
| Apr 17, 2024 | $8.96 | $9.02 | $8.81 | $8.81 | 574 874 |
| Apr 16, 2024 | $9.12 | $9.17 | $8.91 | $8.92 | 449 045 |
| Apr 15, 2024 | $9.26 | $9.30 | $9.13 | $9.17 | 395 685 |
| Apr 12, 2024 | $9.36 | $9.42 | $9.23 | $9.24 | 329 720 |
| Apr 11, 2024 | $9.62 | $9.67 | $9.38 | $9.40 | 509 977 |
| Apr 10, 2024 | $9.27 | $9.61 | $9.21 | $9.58 | 681 965 |
| Apr 09, 2024 | $9.56 | $9.66 | $9.43 | $9.55 | 271 799 |
| Apr 08, 2024 | $9.43 | $9.55 | $9.38 | $9.51 | 473 635 |
| Apr 05, 2024 | $9.20 | $9.40 | $9.09 | $9.38 | 315 698 |
| Apr 04, 2024 | $9.42 | $9.51 | $9.22 | $9.23 | 457 800 |
| Apr 03, 2024 | $9.42 | $9.44 | $9.30 | $9.31 | 500 874 |
| Apr 02, 2024 | $9.58 | $9.58 | $9.17 | $9.50 | 671 049 |
| Apr 01, 2024 | $10.09 | $10.12 | $9.68 | $9.74 | 539 607 |
| Mar 28, 2024 | $10.00 | $10.18 | $9.97 | $10.03 | 641 747 |
| Mar 27, 2024 | $9.69 | $9.99 | $9.59 | $9.99 | 400 675 |
| Mar 26, 2024 | $9.31 | $9.59 | $9.26 | $9.59 | 452 321 |
| Mar 25, 2024 | $9.30 | $9.42 | $9.11 | $9.28 | 485 503 |
| Mar 22, 2024 | $9.37 | $9.42 | $9.22 | $9.32 | 302 343 |
| Mar 21, 2024 | $9.61 | $9.70 | $9.35 | $9.35 | 814 396 |
| Mar 20, 2024 | $9.46 | $9.72 | $9.33 | $9.61 | 380 243 |
| Mar 19, 2024 | $9.44 | $9.67 | $9.31 | $9.48 | 437 569 |
