MD Quote, Trading Chart, Mednax Inc.

home / stock / md / md quote

Stock Information
Company Name: Mednax Inc.
Stock Symbol: MD
Market: NYSE
Website: mednax.com
Menu
MD MD Quote MD Short MD News MD Articles MD Message Board
Get MD Alerts

News, Short Squeeze, Breakout and More Instantly...
MD Quote
Last:$7.55
Change Percent:-0.83%
Open:$7.28
Previous Close:$7.55
High:$7.61
Low:$7.24
Volume:2,100,334
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MD Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$7.28
Close:$7.55
High:$7.61
Low:$7.24
Volume:2,100,334
Date:2024-06-27
Open:$7.7
Close:$7.22
High:$7.7
Low:$7.145
Volume:1,027,648
Date:2024-06-26
Open:$7.6
Close:$7.7
High:$7.73
Low:$7.47
Volume:1,619,379
Date:2024-06-25
Open:$8.03
Close:$7.65
High:$8.09
Low:$7.565
Volume:1,276,972
Date:2024-06-24
Open:$8.04
Close:$8.08
High:$8.32
Low:$8.02
Volume:1,679,931
Date:2024-06-21
Open:$7.78
Close:$8
High:$8.18
Low:$7.635
Volume:14,274,318
Date:2024-06-20
Open:$7.64
Close:$7.71
High:$7.87
Low:$7.62
Volume:1,528,788
Date:2024-06-19
Open:$7.52
Close:$7.71
High:$7.81
Low:$7.51
Volume:1,369,145
Date:2024-06-18
Open:$7.52
Close:$7.71
High:$7.81
Low:$7.51
Volume:1,369,145
Date:2024-06-17
Open:$7.18
Close:$7.5
High:$7.515
Low:$7.07
Volume:1,124,117
Date:2024-06-14
Open:$7.3
Close:$7.24
High:$7.42
Low:$7.17
Volume:1,530,335
Date:2024-06-13
Open:$7.1
Close:$7.36
High:$7.36
Low:$6.95
Volume:1,677,301
Date:2024-06-12
Open:$6.88
Close:$7.1
High:$7.295
Low:$6.88
Volume:1,673,489
Date:2024-06-11
Open:$6.83
Close:$6.77
High:$6.93
Low:$6.7
Volume:1,339,028
Date:2024-06-10
Open:$7.06
Close:$6.91
High:$7.07
Low:$6.78
Volume:2,357,284
Date:2024-06-07
Open:$7.05
Close:$7.12
High:$7.36
Low:$7.02
Volume:2,671,487
Date:2024-06-06
Open:$7.16
Close:$6.89
High:$7.25
Low:$6.89
Volume:1,257,966
Date:2024-06-05
Open:$7.43
Close:$7.15
High:$7.43
Low:$7.02
Volume:2,510,523
Date:2024-06-04
Open:$7.41
Close:$7.33
High:$7.45
Low:$7.26
Volume:2,251,038
Date:2024-06-03
Open:$7.4
Close:$7.42
High:$7.46
Low:$7.18
Volume:1,931,673