NYSE:MD
Mednax Inc Stock Price (Quote)
$9.33
+0.210 (+2.30%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 MD stock ended at $9.33. This is 2.30% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.40% from a day low at $9.15 to a day high of $9.37. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2024 | $9.34 | $9.45 | $9.16 | $9.41 | 586 679 |
| Mar 15, 2024 | $9.02 | $9.58 | $9.02 | $9.48 | 1 241 153 |
| Mar 14, 2024 | $9.33 | $9.33 | $8.99 | $9.08 | 657 532 |
| Mar 13, 2024 | $9.37 | $9.61 | $9.33 | $9.39 | 529 073 |
| Mar 12, 2024 | $9.06 | $9.43 | $8.93 | $9.36 | 1 200 666 |
| Mar 11, 2024 | $8.97 | $9.22 | $8.85 | $9.07 | 587 628 |
| Mar 08, 2024 | $8.93 | $9.14 | $8.93 | $9.03 | 499 967 |
| Mar 07, 2024 | $8.92 | $9.07 | $8.75 | $8.81 | 528 236 |
| Mar 06, 2024 | $8.65 | $8.84 | $8.60 | $8.84 | 542 596 |
| Mar 05, 2024 | $8.71 | $8.91 | $8.70 | $8.72 | 534 584 |
| Mar 04, 2024 | $8.80 | $8.80 | $8.55 | $8.71 | 612 272 |
| Mar 01, 2024 | $9.07 | $9.07 | $8.67 | $8.77 | 787 238 |
| Feb 29, 2024 | $9.22 | $9.26 | $9.03 | $9.15 | 390 038 |
| Feb 28, 2024 | $8.97 | $9.28 | $8.92 | $9.05 | 416 703 |
| Feb 27, 2024 | $8.95 | $9.05 | $8.84 | $9.01 | 695 492 |
| Feb 26, 2024 | $8.79 | $8.99 | $8.68 | $8.89 | 1 018 542 |
| Feb 23, 2024 | $8.52 | $8.86 | $8.48 | $8.79 | 725 341 |
