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 |
| Dec 08, 2023 | $9.18 | $9.32 | $9.15 | $9.25 | 493 707 |
| Dec 07, 2023 | $9.24 | $9.37 | $9.10 | $9.34 | 712 894 |
| Dec 06, 2023 | $9.21 | $9.32 | $9.09 | $9.22 | 905 474 |
| Dec 05, 2023 | $9.19 | $9.37 | $9.07 | $9.11 | 684 230 |
| Dec 04, 2023 | $8.93 | $9.21 | $8.79 | $9.19 | 961 083 |
| Dec 01, 2023 | $8.33 | $8.81 | $8.18 | $8.77 | 804 373 |
| Nov 30, 2023 | $8.56 | $8.67 | $8.22 | $8.38 | 560 998 |
| Nov 29, 2023 | $8.78 | $8.95 | $8.46 | $8.66 | 459 765 |
| Nov 28, 2023 | $8.64 | $8.71 | $8.48 | $8.66 | 682 623 |
| Nov 27, 2023 | $8.80 | $8.82 | $8.61 | $8.64 | 469 276 |
| Nov 24, 2023 | $8.76 | $8.85 | $8.72 | $8.84 | 179 953 |
| Nov 22, 2023 | $8.81 | $8.93 | $8.73 | $8.78 | 317 604 |
| Nov 21, 2023 | $8.93 | $9.01 | $8.72 | $8.72 | 320 778 |
| Nov 20, 2023 | $9.08 | $9.24 | $8.97 | $9.00 | 622 038 |
| Nov 17, 2023 | $9.01 | $9.14 | $8.93 | $9.10 | 1 115 257 |
| Nov 16, 2023 | $9.40 | $9.40 | $8.58 | $8.88 | 1 704 293 |
| Nov 15, 2023 | $9.71 | $9.95 | $9.71 | $9.80 | 353 756 |
| Nov 14, 2023 | $9.37 | $9.83 | $9.31 | $9.68 | 480 977 |
| Nov 13, 2023 | $9.24 | $9.39 | $9.06 | $9.15 | 302 752 |
| Nov 10, 2023 | $9.24 | $9.37 | $9.05 | $9.21 | 341 093 |
| Nov 09, 2023 | $9.60 | $9.60 | $9.26 | $9.28 | 325 375 |
| Nov 08, 2023 | $9.83 | $9.85 | $9.49 | $9.62 | 521 882 |
| Nov 07, 2023 | $9.70 | $9.96 | $9.55 | $9.89 | 1 000 122 |
| Nov 06, 2023 | $9.95 | $10.67 | $9.60 | $9.71 | 586 913 |
| Nov 03, 2023 | $10.05 | $10.05 | $9.66 | $9.90 | 811 648 |
