Pediatrix Medical Group I... (MD)
NYSE: MD
· Real-Time Price · USD
16.48
0.48 (3.00%)
At close: Aug 19, 2025, 3:59 PM
16.65
1.06%
After-hours: Aug 19, 2025, 07:55 PM EDT
MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 16.04 | 16.30 | 15.92 | 16.00 | 16.00 | -0.25% | 650,370 |
| 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 |
| Aug 7, 2025 | 14.47 | 14.53 | 14.04 | 14.48 | 14.48 | 0.28% | 1,183,518 |
| Aug 6, 2025 | 13.01 | 14.56 | 12.95 | 14.44 | 14.44 | 11.76% | 2,190,199 |
| Aug 5, 2025 | 13.57 | 13.83 | 12.77 | 12.92 | 12.92 | 5.04% | 1,538,100 |
| Aug 4, 2025 | 12.01 | 12.38 | 11.90 | 12.30 | 12.30 | 2.67% | 766,721 |
| Aug 1, 2025 | 12.14 | 12.24 | 11.84 | 11.98 | 11.98 | -2.20% | 572,600 |
| Jul 31, 2025 | 12.22 | 12.51 | 12.16 | 12.25 | 12.25 | -1.21% | 579,423 |
| Jul 30, 2025 | 12.60 | 12.70 | 12.30 | 12.40 | 12.40 | -2.13% | 529,121 |
| Jul 29, 2025 | 12.65 | 12.77 | 12.57 | 12.67 | 12.67 | 0.00% | 486,962 |
| Jul 28, 2025 | 12.50 | 12.71 | 12.42 | 12.67 | 12.67 | 0.80% | 521,347 |
| Jul 25, 2025 | 12.50 | 12.74 | 12.39 | 12.57 | 12.57 | 1.21% | 556,800 |
| Jul 24, 2025 | 12.98 | 13.10 | 12.39 | 12.42 | 12.42 | -5.26% | 704,425 |
| Jul 23, 2025 | 12.81 | 13.15 | 12.72 | 13.11 | 13.11 | 2.90% | 645,600 |
| Jul 22, 2025 | 12.72 | 13.07 | 12.64 | 12.74 | 12.74 | 0.79% | 607,206 |