Pediatrix Medical Group I... (MD)
14.32
0.16 (1.13%)
At close: Mar 31, 2025, 12:11 PM
Pediatrix Medical Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.91 | 15.02 | 14.06 | 14.16 | -0.86 | -5.73% | 670,805 |
| Mar 27, 2025 | 14.81 | 15.20 | 14.67 | 15.02 | 0.28 | 1.90% | 595,600 |
| Mar 26, 2025 | 14.80 | 14.99 | 14.65 | 14.74 | 0.11 | 0.75% | 489,800 |
| Mar 25, 2025 | 14.58 | 14.87 | 14.51 | 14.63 | 0.09 | 0.62% | 618,849 |
| Mar 24, 2025 | 14.42 | 14.73 | 14.24 | 14.54 | 0.33 | 2.32% | 594,109 |
| Mar 21, 2025 | 13.95 | 14.39 | 13.85 | 14.21 | 0.06 | 0.42% | 2,623,410 |
| Mar 20, 2025 | 13.97 | 14.31 | 13.97 | 14.15 | -0.08 | -0.56% | 399,612 |
| Mar 19, 2025 | 14.05 | 14.33 | 13.93 | 14.23 | 0.15 | 1.07% | 603,800 |
| Mar 18, 2025 | 14.19 | 14.26 | 13.91 | 14.08 | -0.16 | -1.12% | 694,939 |
| Mar 17, 2025 | 13.67 | 14.33 | 13.67 | 14.24 | 0.52 | 3.79% | 653,000 |
| Mar 14, 2025 | 13.81 | 14.07 | 13.67 | 13.72 | 0.01 | 0.07% | 482,239 |
| Mar 13, 2025 | 13.90 | 13.90 | 13.53 | 13.71 | -0.21 | -1.51% | 688,500 |
| Mar 12, 2025 | 13.98 | 14.23 | 13.92 | 13.92 | -0.12 | -0.85% | 668,706 |
| Mar 11, 2025 | 14.36 | 14.49 | 13.98 | 14.04 | -0.31 | -2.16% | 619,721 |
| Mar 10, 2025 | 14.43 | 14.90 | 14.06 | 14.35 | -0.29 | -1.98% | 636,911 |
| Mar 7, 2025 | 14.42 | 14.76 | 14.36 | 14.64 | 0.14 | 0.97% | 661,400 |
| Mar 6, 2025 | 14.29 | 14.62 | 14.21 | 14.50 | -0.09 | -0.62% | 505,905 |
| Mar 5, 2025 | 14.41 | 14.69 | 14.37 | 14.59 | 0.15 | 1.04% | 613,807 |
| Mar 4, 2025 | 14.43 | 14.81 | 14.33 | 14.44 | -0.07 | -0.48% | 634,800 |
| Mar 3, 2025 | 14.73 | 14.87 | 14.32 | 14.51 | -0.26 | -1.76% | 897,000 |
| Feb 28, 2025 | 14.89 | 15.18 | 14.67 | 14.77 | -0.29 | -1.93% | 914,900 |
| Feb 27, 2025 | 15.07 | 15.83 | 14.95 | 15.06 | 0.06 | 0.40% | 918,415 |
| Feb 26, 2025 | 15.32 | 15.67 | 14.93 | 15.00 | -0.40 | -2.60% | 749,044 |
| Feb 25, 2025 | 15.64 | 15.75 | 15.19 | 15.40 | -0.28 | -1.79% | 915,900 |
| Feb 24, 2025 | 15.72 | 16.00 | 15.44 | 15.68 | 0.07 | 0.45% | 732,100 |
| Feb 21, 2025 | 17.32 | 17.32 | 15.46 | 15.61 | -1.62 | -9.40% | 1,331,753 |
| Feb 20, 2025 | 14.80 | 17.67 | 14.43 | 17.23 | 3.12 | 22.11% | 2,055,394 |
| Feb 19, 2025 | 14.12 | 14.61 | 14.02 | 14.11 | -0.18 | -1.26% | 864,321 |
| Feb 18, 2025 | 14.04 | 14.45 | 13.93 | 14.29 | 0.24 | 1.71% | 685,646 |
| Feb 14, 2025 | 14.43 | 14.51 | 14.03 | 14.05 | -0.42 | -2.90% | 409,500 |
| Feb 13, 2025 | 14.29 | 14.51 | 14.17 | 14.47 | 0.22 | 1.54% | 301,400 |
| Feb 12, 2025 | 14.48 | 14.66 | 13.93 | 14.25 | -0.43 | -2.93% | 569,100 |
| Feb 11, 2025 | 13.88 | 14.84 | 13.88 | 14.68 | 0.70 | 5.01% | 638,500 |
| Feb 10, 2025 | 13.73 | 14.05 | 13.50 | 13.98 | 0.35 | 2.57% | 422,936 |
| Feb 7, 2025 | 13.68 | 13.77 | 13.54 | 13.63 | -0.07 | -0.51% | 327,700 |
| Feb 6, 2025 | 13.93 | 13.99 | 13.55 | 13.70 | -0.28 | -2.00% | 483,734 |
| Feb 5, 2025 | 13.95 | 14.06 | 13.84 | 13.98 | 0.07 | 0.50% | 459,300 |
| Feb 4, 2025 | 13.81 | 14.00 | 13.75 | 13.91 | -0.01 | -0.07% | 288,200 |
| Feb 3, 2025 | 13.78 | 14.15 | 13.72 | 13.92 | -0.06 | -0.43% | 403,614 |
| Jan 31, 2025 | 14.34 | 14.47 | 13.96 | 13.98 | -0.43 | -2.98% | 392,145 |
| Jan 30, 2025 | 14.36 | 14.56 | 14.22 | 14.41 | 0.22 | 1.55% | 335,900 |
| Jan 29, 2025 | 14.38 | 14.40 | 14.12 | 14.19 | -0.27 | -1.87% | 418,645 |
| Jan 28, 2025 | 14.55 | 14.62 | 14.38 | 14.46 | -0.22 | -1.50% | 435,100 |
| Jan 27, 2025 | 14.33 | 14.76 | 14.30 | 14.68 | 0.36 | 2.51% | 643,623 |
| Jan 24, 2025 | 14.10 | 14.34 | 13.83 | 14.32 | 0.16 | 1.13% | 532,200 |
| Jan 23, 2025 | 13.99 | 14.24 | 13.88 | 14.16 | 0.09 | 0.64% | 574,000 |
| Jan 22, 2025 | 13.86 | 14.12 | 13.74 | 14.07 | 0.07 | 0.50% | 593,603 |
| Jan 21, 2025 | 13.93 | 14.07 | 13.80 | 14.00 | 0.16 | 1.16% | 449,400 |
| Jan 17, 2025 | 13.83 | 13.94 | 13.69 | 13.84 | 0.07 | 0.51% | 459,900 |
| Jan 16, 2025 | 13.92 | 13.95 | 13.57 | 13.77 | -0.23 | -1.64% | 473,596 |