Singapore markets closed

Pediatrix Medical Group, Inc. (MD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.40+0.19 (+2.64%)
At close: 04:00PM EDT
7.06 -0.34 (-4.59%)
After hours: 06:13PM EDT
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20247.347.507.227.407.40805,300
11 Jul 20246.937.246.817.217.21787,000
10 Jul 20246.746.826.696.796.79487,300
09 Jul 20246.836.856.626.776.77849,700
08 Jul 20246.877.036.776.936.93690,900
05 Jul 20247.057.086.776.816.81889,000
03 Jul 20247.057.186.957.107.10272,700
02 Jul 20247.107.146.947.037.03645,100
01 Jul 20247.537.627.087.117.11926,800
28 Jun 20247.287.617.247.557.552,101,700
27 Jun 20247.707.707.157.227.221,027,600
26 Jun 20247.607.737.477.707.701,619,400
25 Jun 20248.038.097.577.657.651,277,000
24 Jun 20248.048.328.028.088.081,679,900
21 Jun 20247.788.187.648.008.0014,274,300
20 Jun 20247.647.877.627.717.711,528,800
18 Jun 20247.527.817.517.717.711,369,100
17 Jun 20247.187.527.077.507.501,124,100
14 Jun 20247.307.427.177.247.241,530,300
13 Jun 20247.107.366.957.367.361,677,300
12 Jun 20246.887.306.887.107.101,673,500
11 Jun 20246.836.936.706.776.771,339,000
10 Jun 20247.067.076.786.916.912,357,300
07 Jun 20247.057.367.027.127.122,671,500
06 Jun 20247.167.256.896.896.891,258,000
05 Jun 20247.437.437.027.157.152,510,500
04 Jun 20247.417.457.267.337.332,251,000
03 Jun 20247.407.467.197.427.421,931,700
31 May 20247.407.557.297.317.312,898,800
30 May 20247.367.707.317.367.361,730,200
29 May 20247.217.297.157.267.26857,100
28 May 20247.457.497.127.317.31936,500
24 May 20247.657.707.457.467.46646,700
23 May 20247.537.707.497.597.591,515,500
22 May 20247.327.647.267.537.531,348,900
21 May 20247.427.587.307.357.35999,200
20 May 20247.727.777.447.467.461,497,200
17 May 20247.767.817.647.747.741,009,800
16 May 20248.188.197.777.797.791,027,800
15 May 20248.508.568.208.208.20687,200
14 May 20248.738.798.278.488.48698,400
13 May 20248.338.698.238.538.531,112,300
10 May 20248.198.227.818.228.221,397,100
09 May 20248.438.518.138.178.171,289,000
08 May 20248.889.028.328.508.501,100,400
07 May 20249.5010.028.889.059.051,585,400
06 May 20249.419.509.279.289.28568,700
03 May 20249.269.379.159.339.33450,600
02 May 20249.179.289.039.129.12384,300
01 May 20248.839.258.809.019.01546,400
30 Apr 20248.998.998.818.878.87746,800
29 Apr 20249.079.198.959.029.02403,800
26 Apr 20248.859.128.849.049.04650,200
25 Apr 20249.199.288.848.908.90424,700
24 Apr 20249.319.459.199.249.24472,500
23 Apr 20249.009.528.949.409.40500,300
22 Apr 20249.099.319.019.039.03506,600
19 Apr 20248.799.078.799.039.03601,300
18 Apr 20248.838.928.748.818.81428,200
17 Apr 20248.969.028.818.818.81582,500
16 Apr 20249.129.178.918.928.92467,300
15 Apr 20249.269.319.139.179.17459,900
12 Apr 20249.369.419.239.249.24422,500
11 Apr 20249.629.669.389.409.40541,200
10 Apr 20249.279.619.219.589.58705,200
09 Apr 20249.569.659.439.559.55548,900
08 Apr 20249.439.559.389.519.51773,700
05 Apr 20249.209.409.099.389.38893,300
04 Apr 20249.429.519.229.239.23568,500
03 Apr 20249.429.449.299.319.31727,300
02 Apr 20249.589.589.179.509.501,030,200
01 Apr 202410.0910.129.689.749.74558,900
28 Mar 202410.0010.189.9710.0310.03641,700
27 Mar 20249.699.999.599.999.99431,200
26 Mar 20249.319.599.269.599.59472,800
25 Mar 20249.309.429.119.289.28505,300
22 Mar 20249.379.429.229.329.32392,400
21 Mar 20249.619.709.359.359.35842,300
20 Mar 20249.469.729.339.619.61475,000
19 Mar 20249.449.679.319.489.48466,000
18 Mar 20249.349.459.169.419.41613,700
15 Mar 20249.029.589.019.489.483,462,800
14 Mar 20249.339.338.999.089.08671,500
13 Mar 20249.379.619.339.399.39721,900
12 Mar 20249.069.438.929.369.361,200,700
11 Mar 20248.979.228.859.079.07587,600
08 Mar 20248.939.148.939.039.03530,800
07 Mar 20248.929.078.758.818.81633,200
06 Mar 20248.658.848.608.848.84552,700
05 Mar 20248.718.918.708.728.72541,800
04 Mar 20248.808.808.558.718.71612,300
01 Mar 20249.079.078.668.778.771,006,400
29 Feb 20249.229.279.039.159.15567,300
28 Feb 20248.979.288.929.059.05749,000
27 Feb 20248.959.058.849.019.01800,000
26 Feb 20248.798.998.678.898.891,157,400
23 Feb 20248.528.868.488.798.79745,200
22 Feb 20248.618.688.278.588.58907,200
21 Feb 20248.478.908.338.668.66874,100
20 Feb 20248.829.087.708.468.461,690,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...