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 |
| Jul 19, 2023 | $14.15 | $14.34 | $14.03 | $14.23 | 238 993 |
| Jul 18, 2023 | $13.88 | $14.28 | $13.70 | $14.08 | 225 782 |
| Jul 17, 2023 | $13.75 | $13.84 | $13.62 | $13.74 | 275 185 |
| Jul 14, 2023 | $13.70 | $13.92 | $13.68 | $13.80 | 292 542 |
| Jul 13, 2023 | $13.79 | $13.83 | $13.67 | $13.73 | 193 706 |
| Jul 12, 2023 | $14.02 | $14.06 | $13.71 | $13.72 | 330 754 |
| Jul 11, 2023 | $13.83 | $13.96 | $13.72 | $13.82 | 183 412 |
| Jul 10, 2023 | $13.34 | $13.83 | $13.26 | $13.75 | 472 420 |
| Jul 07, 2023 | $13.34 | $13.61 | $13.33 | $13.43 | 254 772 |
| Jul 06, 2023 | $13.46 | $13.57 | $13.15 | $13.34 | 328 530 |
| Jul 05, 2023 | $13.87 | $13.88 | $13.67 | $13.67 | 510 758 |
| Jul 03, 2023 | $14.00 | $14.32 | $13.85 | $13.94 | 399 209 |
| Jun 30, 2023 | $14.31 | $14.43 | $14.17 | $14.21 | 216 099 |
| Jun 29, 2023 | $13.68 | $14.23 | $13.71 | $14.17 | 264 592 |
| Jun 28, 2023 | $13.70 | $13.80 | $13.44 | $13.65 | 552 943 |
| Jun 27, 2023 | $13.47 | $13.77 | $13.35 | $13.64 | 1 850 427 |
| Jun 26, 2023 | $13.60 | $13.84 | $13.48 | $13.48 | 318 473 |
| Jun 23, 2023 | $13.78 | $13.86 | $13.64 | $13.64 | 283 139 |
| Jun 22, 2023 | $13.89 | $13.92 | $13.69 | $13.91 | 383 368 |
| Jun 21, 2023 | $13.74 | $14.02 | $13.66 | $13.92 | 193 139 |
| Jun 20, 2023 | $13.72 | $13.95 | $13.67 | $13.84 | 450 410 |
| Jun 16, 2023 | $13.83 | $13.91 | $13.47 | $13.87 | 2 269 548 |
| Jun 15, 2023 | $13.78 | $13.81 | $13.60 | $13.74 | 1 154 804 |
| Jun 14, 2023 | $14.41 | $14.42 | $13.76 | $13.85 | 579 581 |
| Jun 13, 2023 | $13.95 | $14.30 | $13.73 | $14.24 | 480 992 |
