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 |
| Jan 17, 2024 | $9.38 | $9.57 | $9.27 | $9.32 | 499 345 |
| Jan 16, 2024 | $9.50 | $9.57 | $9.25 | $9.54 | 524 202 |
| Jan 12, 2024 | $10.06 | $10.07 | $9.62 | $9.62 | 1 236 966 |
| Jan 11, 2024 | $9.82 | $10.02 | $9.70 | $9.94 | 672 233 |
| Jan 10, 2024 | $9.79 | $9.90 | $9.57 | $9.88 | 776 015 |
| Jan 09, 2024 | $9.76 | $9.83 | $9.55 | $9.81 | 813 920 |
| Jan 08, 2024 | $9.65 | $10.05 | $9.59 | $9.90 | 889 160 |
| Jan 05, 2024 | $9.26 | $9.71 | $9.26 | $9.68 | 1 093 882 |
| Jan 04, 2024 | $9.24 | $9.41 | $9.13 | $9.35 | 613 021 |
| Jan 03, 2024 | $9.35 | $9.35 | $9.12 | $9.18 | 716 687 |
| Jan 02, 2024 | $9.28 | $9.67 | $9.18 | $9.38 | 607 534 |
| Dec 29, 2023 | $9.50 | $9.58 | $9.28 | $9.30 | 305 962 |
| Dec 28, 2023 | $9.50 | $9.60 | $9.35 | $9.50 | 538 629 |
| Dec 27, 2023 | $9.50 | $9.65 | $9.48 | $9.56 | 530 336 |
| Dec 26, 2023 | $9.51 | $9.64 | $9.43 | $9.55 | 372 680 |
| Dec 22, 2023 | $9.45 | $9.79 | $9.45 | $9.54 | 1 140 234 |
| Dec 21, 2023 | $9.09 | $9.50 | $9.09 | $9.43 | 1 202 208 |
| Dec 20, 2023 | $9.06 | $9.25 | $8.91 | $8.96 | 834 497 |
| Dec 19, 2023 | $8.83 | $9.12 | $8.83 | $9.08 | 835 277 |
| Dec 18, 2023 | $9.00 | $9.01 | $8.67 | $8.73 | 890 061 |
| Dec 15, 2023 | $9.43 | $9.43 | $8.98 | $9.03 | 987 810 |
| Dec 14, 2023 | $9.73 | $9.84 | $9.38 | $9.42 | 584 393 |
| Dec 13, 2023 | $9.20 | $9.54 | $9.15 | $9.54 | 1 129 079 |
| Dec 12, 2023 | $9.20 | $9.31 | $9.14 | $9.18 | 629 074 |
| Dec 11, 2023 | $9.27 | $9.45 | $9.18 | $9.21 | 674 992 |
