Pediatrix Medical Group I... (MD)
NYSE: MD
· Real-Time Price · USD
17.07
0.06 (0.35%)
At close: Sep 05, 2025, 3:59 PM
17.07
-0.03%
After-hours: Sep 05, 2025, 06:09 PM EDT
MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.06 | 17.20 | 16.79 | 17.07 | n/a | 0.35% | 1,045,636 |
| Sep 4, 2025 | 16.66 | 17.02 | 16.44 | 17.01 | 17.01 | 2.41% | 753,049 |
| Sep 3, 2025 | 16.85 | 17.06 | 16.59 | 16.61 | 16.61 | -1.60% | 839,513 |
| Sep 2, 2025 | 17.00 | 17.07 | 16.58 | 16.88 | 16.88 | -1.92% | 890,242 |
| Aug 29, 2025 | 17.16 | 17.27 | 17.02 | 17.21 | 17.21 | 0.64% | 710,110 |
| Aug 28, 2025 | 17.20 | 17.24 | 16.96 | 17.10 | 17.10 | -0.47% | 810,400 |
| Aug 27, 2025 | 16.94 | 17.28 | 16.94 | 17.18 | 17.18 | 0.88% | 736,600 |
| Aug 26, 2025 | 16.94 | 17.20 | 16.88 | 17.03 | 17.03 | -0.18% | 811,712 |
| Aug 25, 2025 | 17.02 | 17.23 | 16.93 | 17.06 | 17.06 | 0.29% | 955,900 |
| Aug 22, 2025 | 16.25 | 17.10 | 16.25 | 17.01 | 17.01 | 5.33% | 1,202,406 |
| Aug 21, 2025 | 16.23 | 16.50 | 16.11 | 16.15 | 16.15 | -0.74% | 427,600 |
| Aug 20, 2025 | 16.45 | 16.51 | 16.25 | 16.27 | 16.27 | -1.33% | 704,200 |
| Aug 19, 2025 | 16.69 | 16.98 | 16.42 | 16.49 | 16.49 | 3.06% | 1,019,649 |
| Aug 18, 2025 | 16.04 | 16.30 | 15.92 | 16.00 | 16.00 | -0.25% | 658,048 |
| Aug 15, 2025 | 15.67 | 16.12 | 15.59 | 16.04 | 16.04 | 3.22% | 1,185,306 |
| Aug 14, 2025 | 15.48 | 15.64 | 15.27 | 15.54 | 15.54 | 0.26% | 681,500 |
| Aug 13, 2025 | 14.90 | 15.63 | 14.75 | 15.50 | 15.50 | 5.30% | 837,133 |
| Aug 12, 2025 | 14.19 | 14.78 | 14.19 | 14.72 | 14.72 | 4.25% | 756,924 |
| Aug 11, 2025 | 14.31 | 14.53 | 14.05 | 14.12 | 14.12 | -1.47% | 744,329 |
| Aug 8, 2025 | 14.58 | 14.73 | 14.19 | 14.33 | 14.33 | -1.04% | 1,202,200 |