Singapore markets open in 3 hours 3 minutes

Pediatrix Medical Group, Inc. (MD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.05+0.04 (+0.44%)
At close: 04:00PM EST
9.05 0.00 (0.00%)
After hours: 04:33PM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20248.979.288.929.059.05416,703
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
16 Feb 20249.239.409.129.299.29804,400
15 Feb 20249.269.499.269.369.36710,300
14 Feb 20249.079.198.929.149.14433,600
13 Feb 20249.009.198.879.009.00606,400
12 Feb 20249.089.419.089.289.28822,800
09 Feb 20248.969.108.829.079.07549,400
08 Feb 20248.849.028.738.998.99650,200
07 Feb 20249.099.128.808.898.89498,300
06 Feb 20248.829.188.829.109.10478,800
05 Feb 20249.189.208.888.888.88459,400
02 Feb 20249.469.529.179.319.31405,200
01 Feb 20249.349.619.249.609.60506,100
31 Jan 20249.559.659.349.369.36377,000
30 Jan 20249.829.879.509.529.52501,300
29 Jan 20249.869.919.649.869.86364,000
26 Jan 20249.9910.079.809.869.86331,900
25 Jan 20249.799.929.699.929.92416,800
24 Jan 20249.799.819.529.649.64473,900
23 Jan 20249.749.799.609.639.63485,200
22 Jan 20249.319.569.289.549.54732,500
19 Jan 20249.499.499.209.329.32465,100
18 Jan 20249.369.509.159.479.47520,300
17 Jan 20249.389.579.279.329.32516,700
16 Jan 20249.509.579.259.549.54549,900
12 Jan 202410.0610.079.629.629.621,388,600
11 Jan 20249.8210.029.709.949.94829,700
10 Jan 20249.799.909.579.889.88792,700
09 Jan 20249.769.839.549.819.811,035,000
08 Jan 20249.6510.059.599.909.901,211,200
05 Jan 20249.269.719.269.689.681,093,900
04 Jan 20249.249.419.099.359.35772,700
03 Jan 20249.359.359.119.189.18876,600
02 Jan 20249.289.679.159.389.38731,200
29 Dec 20239.509.579.289.309.30432,000
28 Dec 20239.509.609.359.509.50679,200
27 Dec 20239.509.659.489.569.56546,200
26 Dec 20239.519.649.439.559.55454,500
22 Dec 20239.459.809.459.549.541,140,500
21 Dec 20239.099.519.099.439.431,204,500
20 Dec 20239.069.268.908.968.96834,500
19 Dec 20238.839.128.839.089.08862,100
18 Dec 20239.009.038.678.738.73890,100
15 Dec 20239.439.438.979.039.034,006,600
14 Dec 20239.739.859.389.429.42788,900
13 Dec 20239.209.549.159.549.541,601,300
12 Dec 20239.209.319.149.189.18657,400
11 Dec 20239.279.469.189.219.21675,400
08 Dec 20239.189.329.159.259.25493,700
07 Dec 20239.249.379.109.349.34734,100
06 Dec 20239.219.339.099.229.22905,500
05 Dec 20239.199.379.079.119.11684,200
04 Dec 20238.939.218.799.199.19961,100
01 Dec 20238.338.818.188.778.77965,900
30 Nov 20238.568.678.228.388.38625,900
29 Nov 20238.788.988.468.668.66703,200
28 Nov 20238.648.718.458.668.66935,500
27 Nov 20238.808.828.618.648.64602,300
24 Nov 20238.768.868.728.848.84180,000
22 Nov 20238.818.938.738.788.78401,300
21 Nov 20238.939.018.728.728.72415,800
20 Nov 20239.089.248.979.009.00639,000
17 Nov 20239.019.148.939.109.101,115,300
16 Nov 20239.409.408.588.888.881,705,100
15 Nov 20239.719.969.719.809.80491,900
14 Nov 20239.379.839.319.689.68622,300
13 Nov 20239.249.399.059.159.15393,700
10 Nov 20239.249.379.059.219.21491,900
09 Nov 20239.609.609.259.289.28441,300
08 Nov 20239.839.859.499.629.62593,500
07 Nov 20239.709.969.559.899.891,016,400
06 Nov 20239.9510.679.609.719.71807,500
03 Nov 202310.0510.059.669.909.90813,000
02 Nov 202310.1110.239.159.899.891,199,800
01 Nov 202311.4111.4111.0311.2111.21449,300
31 Oct 202311.3611.5311.3111.4611.46349,900
30 Oct 202311.4511.4711.0911.4111.41469,000
27 Oct 202311.6511.6711.2911.3211.32425,000
26 Oct 202311.8712.0011.6311.6311.63422,700
25 Oct 202312.1812.2211.8311.8611.86482,400
24 Oct 202312.4112.5712.2512.2912.29448,300
23 Oct 202312.5712.7212.3612.4112.41432,400
20 Oct 202312.7912.8312.5512.6212.62529,400
19 Oct 202312.8012.9012.5612.7412.74377,500
18 Oct 202312.6713.0112.6012.8612.86231,400
17 Oct 202312.5312.9212.5312.7412.74520,200
16 Oct 202311.9812.6811.8612.5612.56762,600
13 Oct 202311.7512.0911.6911.7711.77362,900
12 Oct 202312.4512.4511.7411.7811.78483,300
11 Oct 202312.7712.8112.3412.4812.48460,600
10 Oct 202312.7912.9012.7412.7912.79446,300
09 Oct 202312.8112.9012.7612.7812.78376,200
06 Oct 202312.8912.9912.7012.8812.88302,400
05 Oct 202312.7813.0112.6912.9812.98438,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...