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 | $8.74 | $9.67 | 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 | $7.70 | $10.18 | |
| 52 weeks | $7.70 | $15.02 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $8.61 | $8.65 | $8.27 | $8.58 | 726 226 |
| Feb 21, 2024 | $8.47 | $8.90 | $8.33 | $8.66 | 874 041 |
| Feb 20, 2024 | $8.82 | $9.07 | $7.70 | $8.46 | 1 551 654 |
| Feb 16, 2024 | $9.23 | $9.39 | $9.13 | $9.29 | 619 189 |
| Feb 15, 2024 | $9.26 | $9.49 | $9.26 | $9.36 | 580 970 |
| Feb 14, 2024 | $9.07 | $9.19 | $8.92 | $9.14 | 414 474 |
| Feb 13, 2024 | $9.00 | $9.19 | $8.87 | $9.00 | 496 343 |
| Feb 12, 2024 | $9.08 | $9.40 | $9.08 | $9.28 | 675 057 |
| Feb 09, 2024 | $8.96 | $9.09 | $8.82 | $9.07 | 425 586 |
| Feb 08, 2024 | $8.84 | $9.02 | $8.73 | $8.99 | 630 776 |
| Feb 07, 2024 | $9.09 | $9.11 | $8.80 | $8.89 | 371 278 |
| Feb 06, 2024 | $8.82 | $9.18 | $8.82 | $9.10 | 391 688 |
| Feb 05, 2024 | $9.18 | $9.20 | $8.88 | $8.88 | 366 404 |
| Feb 02, 2024 | $9.46 | $9.52 | $9.17 | $9.31 | 404 947 |
| Feb 01, 2024 | $9.34 | $9.60 | $9.24 | $9.60 | 331 105 |
| Jan 31, 2024 | $9.55 | $9.65 | $9.35 | $9.36 | 273 094 |
| Jan 30, 2024 | $9.82 | $9.87 | $9.50 | $9.52 | 315 825 |
| Jan 29, 2024 | $9.86 | $9.91 | $9.64 | $9.86 | 363 993 |
| Jan 26, 2024 | $9.99 | $10.06 | $9.80 | $9.86 | 260 762 |
| Jan 25, 2024 | $9.79 | $9.92 | $9.70 | $9.92 | 301 810 |
| Jan 24, 2024 | $9.79 | $9.81 | $9.52 | $9.64 | 453 780 |
| Jan 23, 2024 | $9.74 | $9.79 | $9.60 | $9.63 | 457 036 |
| Jan 22, 2024 | $9.31 | $9.56 | $9.28 | $9.54 | 657 916 |
| Jan 19, 2024 | $9.49 | $9.49 | $9.20 | $9.32 | 465 117 |
| Jan 18, 2024 | $9.36 | $9.50 | $9.15 | $9.47 | 499 081 |
