NYSE - Delayed Quote USD

Pediatrix Medical Group, Inc. (MD)

27.03 +0.15 (+0.56%)

At close: September 4 at 4:00:02 PM EDT

27.03 0.00 (0.00%)

After hours: 8:00:00 PM EDT

Trade MD on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	26.65	27.07	26.65	27.03	27.03	532,900
Sep 3, 2026	27.00	27.24	26.63	26.88	26.88	609,900
Sep 2, 2026	26.57	27.28	26.57	26.86	26.86	823,700
Sep 1, 2026	26.29	26.85	26.07	26.47	26.47	715,400
Aug 31, 2026	25.33	26.54	25.33	26.23	26.23	682,400
Aug 28, 2026	26.92	27.06	26.41	26.61	26.61	706,800
Aug 27, 2026	26.79	26.92	26.63	26.80	26.80	544,500
Aug 26, 2026	26.93	27.26	26.70	26.95	26.95	528,200
Aug 25, 2026	27.10	27.10	26.56	26.99	26.99	507,700
Aug 24, 2026	26.66	26.99	26.36	26.60	26.60	681,700
Aug 21, 2026	26.20	26.68	26.00	26.57	26.57	956,100
Aug 20, 2026	26.45	27.00	26.06	26.22	26.22	869,700
Aug 19, 2026	26.15	26.44	25.15	26.22	26.22	1,354,100
Aug 18, 2026	26.54	27.14	26.45	26.56	26.56	943,200
Aug 17, 2026	26.39	26.64	25.87	26.34	26.34	613,100
Aug 14, 2026	26.25	26.81	26.14	26.61	26.61	607,100
Aug 13, 2026	26.70	26.97	26.04	26.37	26.37	719,500
Aug 12, 2026	26.00	26.60	26.00	26.50	26.50	631,000
Aug 11, 2026	26.22	26.74	26.10	26.14	26.14	673,700
Aug 10, 2026	26.68	26.94	25.48	26.08	26.08	862,600
Aug 7, 2026	26.39	27.33	26.39	27.08	27.08	898,500
Aug 6, 2026	25.63	26.71	25.63	26.51	26.51	1,065,200
Aug 5, 2026	24.94	26.44	24.94	25.99	25.99	1,500,600
Aug 4, 2026	23.56	26.60	22.60	24.71	24.71	1,545,100
Aug 3, 2026	26.70	27.30	26.20	26.25	26.25	720,700
Jul 31, 2026	26.08	26.55	26.02	26.51	26.51	453,600
Jul 30, 2026	26.53	26.91	26.27	26.48	26.48	847,300
Jul 29, 2026	26.72	27.00	26.31	26.73	26.73	554,600
Jul 28, 2026	26.45	26.88	26.24	26.86	26.86	506,200
Jul 27, 2026	26.26	26.68	25.99	26.14	26.14	754,700
Jul 24, 2026	25.84	26.47	25.75	26.26	26.26	533,300
Jul 23, 2026	26.04	26.04	25.36	25.58	25.58	604,700
Jul 22, 2026	26.17	26.17	25.47	25.83	25.83	577,500
Jul 21, 2026	25.56	26.14	25.45	26.14	26.14	609,700
Jul 20, 2026	26.20	26.38	25.62	25.71	25.71	502,700
Jul 17, 2026	26.10	26.76	25.96	26.13	26.13	566,400
Jul 16, 2026	25.27	26.82	25.27	26.34	26.34	975,700
Jul 15, 2026	24.08	26.20	23.87	25.88	25.88	1,621,900
Jul 14, 2026	24.99	25.05	24.10	24.11	24.11	1,247,300
Jul 13, 2026	26.41	26.80	25.99	26.14	26.14	695,000
Jul 10, 2026	26.86	26.97	25.99	26.27	26.27	559,600
Jul 9, 2026	26.67	27.02	26.31	26.92	26.92	787,600
Jul 8, 2026	26.67	26.84	26.28	26.79	26.79	865,700
Jul 7, 2026	27.50	27.94	26.79	26.85	26.85	786,500
Jul 6, 2026	26.97	27.41	26.83	27.39	27.39	674,400
Jul 2, 2026	26.14	26.88	25.89	26.76	26.76	831,900
Jul 1, 2026	25.50	26.44	25.50	26.14	26.14	987,300
Jun 30, 2026	24.65	25.40	24.37	25.33	25.33	704,000
Jun 29, 2026	24.70	24.86	24.37	24.69	24.69	776,600
Jun 26, 2026	24.06	24.69	23.88	24.68	24.68	1,557,000
Jun 25, 2026	24.32	24.47	23.99	24.11	24.11	702,600
Jun 24, 2026	23.94	24.53	23.48	24.22	24.22	630,900
Jun 23, 2026	23.24	24.20	23.20	23.86	23.86	580,800
Jun 22, 2026	23.86	24.11	23.44	23.52	23.52	926,900
Jun 18, 2026	23.65	23.73	22.91	23.61	23.61	2,146,200
Jun 17, 2026	24.07	24.26	23.42	23.55	23.55	648,300
Jun 16, 2026	24.60	24.70	23.99	24.15	24.15	609,400
Jun 15, 2026	24.49	24.72	24.17	24.37	24.37	615,100
Jun 12, 2026	24.22	24.36	23.96	24.30	24.30	562,300
Jun 11, 2026	23.64	24.23	23.36	24.16	24.16	664,700
Jun 10, 2026	23.74	23.94	23.49	23.56	23.56	720,000
Jun 9, 2026	22.66	23.71	22.54	23.66	23.66	745,600
Jun 8, 2026	22.88	22.99	22.36	22.47	22.47	683,100
Jun 5, 2026	22.52	22.85	22.49	22.61	22.61	461,500
Jun 4, 2026	22.25	22.85	22.25	22.37	22.37	694,600
Jun 3, 2026	21.60	21.89	21.16	21.84	21.84	681,700
Jun 2, 2026	21.68	22.20	21.53	21.76	21.76	713,400
Jun 1, 2026	21.32	21.85	21.20	21.62	21.62	997,800
May 29, 2026	21.71	21.92	21.21	21.54	21.54	797,600
May 28, 2026	21.65	21.80	21.34	21.61	21.61	737,000
May 27, 2026	21.51	21.86	21.49	21.65	21.65	563,400
May 26, 2026	21.21	21.63	20.96	21.56	21.56	711,100
May 22, 2026	21.50	21.61	21.05	21.26	21.26	768,700
May 21, 2026	22.10	22.14	21.40	21.55	21.55	872,400
May 20, 2026	23.05	23.36	22.02	22.47	22.47	751,700
May 19, 2026	22.53	23.21	22.53	23.01	23.01	887,000
May 18, 2026	22.56	22.99	22.53	22.64	22.64	708,800
May 15, 2026	23.19	23.60	22.43	22.49	22.49	888,900
May 14, 2026	24.17	24.36	23.28	23.48	23.48	1,075,800
May 13, 2026	23.49	24.09	23.34	23.98	23.98	1,112,600
May 12, 2026	23.46	23.92	23.24	23.68	23.68	793,400
May 11, 2026	23.49	23.69	23.13	23.37	23.37	821,800
May 8, 2026	23.04	23.74	22.91	23.51	23.51	798,800
May 7, 2026	22.17	22.98	21.58	22.93	22.93	1,127,000
May 6, 2026	21.23	23.56	21.23	22.21	22.21	1,636,600
May 5, 2026	20.99	21.67	19.65	20.83	20.83	1,910,800
May 4, 2026	22.63	23.12	22.33	22.41	22.41	1,075,900
May 1, 2026	22.63	22.89	22.60	22.75	22.75	761,000
Apr 30, 2026	22.23	22.77	21.91	22.51	22.51	1,188,200
Apr 29, 2026	22.90	23.02	22.04	22.31	22.31	968,900
Apr 28, 2026	23.51	23.68	22.94	22.96	22.96	618,000
Apr 27, 2026	23.30	23.67	23.00	23.39	23.39	626,200
Apr 24, 2026	22.66	23.20	22.21	23.04	23.04	470,900
Apr 23, 2026	22.82	23.25	22.73	22.76	22.76	366,800
Apr 22, 2026	22.96	23.00	22.64	22.85	22.85	383,200
Apr 21, 2026	23.40	23.57	22.87	22.88	22.88	634,800
Apr 20, 2026	22.34	23.33	22.34	23.19	23.19	536,300
Apr 17, 2026	22.20	23.12	22.09	23.07	23.07	442,400
Apr 16, 2026	22.09	22.53	22.09	22.21	22.21	361,700
Apr 15, 2026	22.50	22.61	22.00	22.19	22.19	574,100
Apr 14, 2026	21.77	22.80	21.57	22.61	22.61	890,800
Apr 13, 2026	21.41	21.87	21.28	21.81	21.81	598,200
Apr 10, 2026	21.32	21.54	21.13	21.45	21.45	465,600
Apr 9, 2026	21.23	21.43	20.99	21.34	21.34	565,400
Apr 8, 2026	22.14	22.19	21.38	21.38	21.38	892,000
Apr 7, 2026	21.81	21.90	21.57	21.74	21.74	676,700
Apr 6, 2026	21.04	21.72	21.04	21.69	21.69	636,000
Apr 2, 2026	20.75	21.30	20.33	21.18	21.18	729,400
Apr 1, 2026	21.41	21.46	20.63	20.70	20.70	762,200
Mar 31, 2026	21.05	21.52	20.97	21.39	21.39	878,400
Mar 30, 2026	20.77	21.05	20.60	20.80	20.80	1,063,800
Mar 27, 2026	20.91	20.91	20.46	20.50	20.50	790,900
Mar 26, 2026	21.10	21.42	20.81	20.98	20.98	783,900
Mar 25, 2026	20.79	21.41	20.69	21.19	21.19	595,000
Mar 24, 2026	20.44	20.98	20.44	20.75	20.75	826,500
Mar 23, 2026	19.99	20.73	19.76	20.60	20.60	1,286,500
Mar 20, 2026	19.87	20.17	19.65	19.70	19.70	2,501,500
Mar 19, 2026	19.65	20.22	19.65	19.89	19.89	1,384,200
Mar 18, 2026	19.75	20.23	19.59	19.83	19.83	1,081,500
Mar 17, 2026	19.61	19.89	19.33	19.62	19.62	651,200
Mar 16, 2026	19.62	19.89	19.49	19.49	19.49	428,200
Mar 13, 2026	19.78	20.15	19.30	19.56	19.56	564,900
Mar 12, 2026	19.59	19.95	19.29	19.46	19.46	1,119,000
Mar 11, 2026	19.64	20.12	19.27	19.79	19.79	719,800
Mar 10, 2026	19.64	20.29	19.50	19.74	19.74	654,400
Mar 9, 2026	19.50	20.13	19.06	20.10	20.10	1,098,900
Mar 6, 2026	19.02	19.92	18.86	19.75	19.75	1,173,600
Mar 5, 2026	19.67	19.85	18.88	19.29	19.29	821,200
Mar 4, 2026	19.80	20.13	19.56	19.88	19.88	753,900
Mar 3, 2026	19.28	19.79	18.94	19.74	19.74	562,100
Mar 2, 2026	19.54	19.84	19.08	19.57	19.57	858,100
Feb 27, 2026	19.59	19.86	19.41	19.85	19.85	777,600
Feb 26, 2026	19.91	20.10	19.49	19.86	19.86	883,100
Feb 25, 2026	20.20	20.49	19.62	19.90	19.90	978,900
Feb 24, 2026	19.71	20.10	19.05	20.06	20.06	1,336,500
Feb 23, 2026	18.64	19.93	18.56	19.74	19.74	1,752,800
Feb 20, 2026	19.25	19.30	18.43	18.82	18.82	1,922,300
Feb 19, 2026	18.85	19.74	17.23	19.30	19.30	4,110,600
Feb 18, 2026	21.57	22.06	21.40	21.97	21.97	950,900
Feb 17, 2026	21.59	21.86	21.41	21.71	21.71	515,900
Feb 13, 2026	21.10	21.74	21.02	21.52	21.52	439,200
Feb 12, 2026	21.50	21.50	20.80	21.07	21.07	476,800
Feb 11, 2026	21.09	21.53	20.80	21.47	21.47	401,700
Feb 10, 2026	20.88	21.49	20.70	21.09	21.09	442,100
Feb 9, 2026	20.77	20.94	20.55	20.89	20.89	486,900
Feb 6, 2026	20.97	21.14	20.79	20.89	20.89	550,700
Feb 5, 2026	20.90	21.58	20.74	20.83	20.83	565,100
Feb 4, 2026	20.91	21.21	20.58	20.86	20.86	607,900
Feb 3, 2026	21.39	21.91	20.69	20.90	20.90	410,700
Feb 2, 2026	21.18	21.73	21.18	21.44	21.44	591,700
Jan 30, 2026	20.75	21.45	20.75	21.38	21.38	853,100
Jan 29, 2026	20.79	21.03	20.38	21.00	21.00	810,600
Jan 28, 2026	20.53	20.85	20.25	20.67	20.67	686,100
Jan 27, 2026	21.26	21.74	20.52	20.53	20.53	420,000
Jan 26, 2026	21.62	21.81	21.28	21.33	21.33	416,000
Jan 23, 2026	22.14	22.14	21.40	21.54	21.54	618,700
Jan 22, 2026	22.12	22.47	21.92	22.21	22.21	450,200
Jan 21, 2026	21.75	22.26	21.71	22.07	22.07	557,900
Jan 20, 2026	21.86	22.07	21.60	21.73	21.73	428,200
Jan 16, 2026	22.53	22.56	21.75	21.86	21.86	656,800
Jan 15, 2026	22.11	22.78	22.04	22.67	22.67	421,900
Jan 14, 2026	22.21	22.30	21.67	22.02	22.02	507,000
Jan 13, 2026	22.66	22.73	22.07	22.17	22.17	521,700
Jan 12, 2026	22.27	22.84	21.91	22.66	22.66	724,600
Jan 9, 2026	21.85	22.51	21.85	22.34	22.34	481,800
Jan 8, 2026	22.23	22.60	21.97	22.24	22.24	484,200
Jan 7, 2026	22.29	22.48	21.79	21.93	21.93	462,700
Jan 6, 2026	21.67	22.41	21.66	22.29	22.29	521,800
Jan 5, 2026	21.12	21.97	20.98	21.90	21.90	597,900
Jan 2, 2026	21.41	21.53	21.00	21.29	21.29	573,900
Dec 31, 2025	21.79	21.82	21.34	21.39	21.39	647,400
Dec 30, 2025	21.94	21.94	21.68	21.82	21.82	445,400
Dec 29, 2025	21.81	21.94	21.70	21.89	21.89	448,500
Dec 26, 2025	21.74	21.94	21.56	21.87	21.87	500,700
Dec 24, 2025	21.52	21.82	21.38	21.78	21.78	338,800
Dec 23, 2025	21.91	22.03	21.35	21.47	21.47	719,400
Dec 22, 2025	21.96	22.19	21.73	22.00	22.00	614,300
Dec 19, 2025	21.57	21.91	21.49	21.91	21.91	3,008,200
Dec 18, 2025	22.36	22.68	21.41	21.64	21.64	989,000
Dec 17, 2025	22.20	22.66	22.19	22.56	22.56	806,300
Dec 16, 2025	22.59	23.06	22.31	22.32	22.32	1,236,200
Dec 15, 2025	22.40	22.74	21.96	22.69	22.69	945,100
Dec 12, 2025	22.13	22.51	21.78	22.50	22.50	924,300
Dec 11, 2025	21.50	22.14	21.22	22.11	22.11	803,500
Dec 10, 2025	21.19	21.61	21.19	21.38	21.38	769,300
Dec 9, 2025	21.62	21.70	21.10	21.22	21.22	1,030,200
Dec 8, 2025	22.13	22.13	21.40	21.57	21.57	955,700
Dec 5, 2025	22.44	22.78	21.97	22.12	22.12	749,400
Dec 4, 2025	23.22	23.37	22.15	22.29	22.29	1,602,400
Dec 3, 2025	23.81	24.01	23.15	23.29	23.29	919,400
Dec 2, 2025	24.12	24.39	23.57	23.81	23.81	956,700
Dec 1, 2025	24.04	24.77	24.02	24.08	24.08	1,184,900
Nov 28, 2025	24.79	24.99	23.92	24.09	24.09	837,300
Nov 26, 2025	24.70	24.96	24.44	24.45	24.45	1,206,900
Nov 25, 2025	24.12	24.82	24.07	24.65	24.65	1,250,900
Nov 24, 2025	23.41	24.02	23.12	23.83	23.83	1,691,800
Nov 21, 2025	22.94	23.55	22.65	23.10	23.10	1,505,800
Nov 20, 2025	23.09	24.00	22.66	22.74	22.74	1,196,800
Nov 19, 2025	23.23	23.43	22.81	22.93	22.93	840,800
Nov 18, 2025	22.90	23.41	22.89	22.96	22.96	1,123,700
Nov 17, 2025	22.98	23.38	22.89	23.02	23.02	1,583,100
Nov 14, 2025	22.40	23.23	22.29	23.15	23.15	1,024,400
Nov 13, 2025	22.44	22.97	22.43	22.63	22.63	595,500
Nov 12, 2025	22.51	22.98	22.48	22.69	22.69	817,100
Nov 11, 2025	22.33	22.84	22.20	22.61	22.61	730,200
Nov 10, 2025	21.98	22.60	21.35	22.57	22.57	1,259,200
Nov 7, 2025	21.73	22.20	21.56	21.93	21.93	861,700
Nov 6, 2025	21.59	22.00	21.51	21.82	21.82	1,182,200
Nov 5, 2025	21.62	22.30	21.30	21.69	21.69	1,362,200
Nov 4, 2025	21.08	22.38	20.87	21.44	21.44	2,490,900
Nov 3, 2025	19.52	21.24	18.73	21.08	21.08	2,991,800
Oct 31, 2025	17.31	17.50	16.90	16.97	16.97	968,100
Oct 30, 2025	17.68	17.88	17.19	17.39	17.39	1,413,800
Oct 29, 2025	17.86	18.11	17.67	17.87	17.87	805,400
Oct 28, 2025	17.39	17.91	17.34	17.84	17.84	645,700
Oct 27, 2025	17.59	17.82	17.35	17.44	17.44	621,700
Oct 24, 2025	17.32	17.62	17.22	17.60	17.60	565,300
Oct 23, 2025	17.01	17.25	16.89	17.17	17.17	444,300
Oct 22, 2025	16.89	17.18	16.82	17.12	17.12	523,100
Oct 21, 2025	16.88	17.03	16.86	16.90	16.90	502,300
Oct 20, 2025	16.55	17.00	16.47	16.88	16.88	620,600
Oct 17, 2025	16.11	16.63	16.02	16.45	16.45	549,400
Oct 16, 2025	16.44	16.55	16.14	16.20	16.20	673,000
Oct 15, 2025	16.18	16.46	16.03	16.45	16.45	603,100
Oct 14, 2025	15.91	16.12	15.82	16.09	16.09	602,500
Oct 13, 2025	16.02	16.23	15.87	16.05	16.05	648,200
Oct 10, 2025	16.42	16.49	15.70	15.80	15.80	724,500
Oct 9, 2025	17.00	17.07	16.21	16.22	16.22	669,500
Oct 8, 2025	17.66	17.82	16.85	17.13	17.13	906,400
Oct 7, 2025	17.66	18.22	17.58	17.60	17.60	1,043,800
Oct 6, 2025	17.39	17.70	17.33	17.64	17.64	951,100
Oct 3, 2025	17.11	17.77	17.11	17.50	17.50	919,700
Oct 2, 2025	16.96	17.12	16.80	17.04	17.04	909,500
Oct 1, 2025	16.64	17.00	16.52	17.00	17.00	739,800
Sep 30, 2025	16.23	16.77	16.23	16.75	16.75	738,400
Sep 29, 2025	16.33	16.36	16.11	16.22	16.22	518,900
Sep 26, 2025	16.40	16.44	16.18	16.30	16.30	554,700
Sep 25, 2025	16.42	16.53	16.15	16.34	16.34	533,900
Sep 24, 2025	16.40	16.66	16.38	16.53	16.53	390,400
Sep 23, 2025	16.53	16.73	16.47	16.48	16.48	570,900
Sep 22, 2025	16.32	16.56	16.22	16.56	16.56	628,700
Sep 19, 2025	16.65	16.68	16.26	16.27	16.27	1,977,300
Sep 18, 2025	16.21	16.68	16.15	16.59	16.59	754,100
Sep 17, 2025	16.25	16.59	16.11	16.18	16.18	554,600
Sep 16, 2025	16.51	16.58	16.06	16.13	16.13	580,300
Sep 15, 2025	16.59	16.77	16.51	16.57	16.57	573,300
Sep 12, 2025	16.87	16.93	16.61	16.64	16.64	524,900
Sep 11, 2025	16.68	17.06	16.67	17.01	17.01	610,100
Sep 10, 2025	16.81	16.91	16.51	16.57	16.57	618,600
Sep 9, 2025	16.94	17.13	16.80	16.97	16.97	671,600
Sep 8, 2025	17.12	17.57	16.94	16.95	16.95	834,000
Sep 5, 2025	17.06	17.20	16.79	17.07	17.07	1,045,600

NHC

SEM

CYH

AVAH

ENSG

EHAB

HCSG

CCRN

BKD

SGRY

Mobilize your Website

View Site in Mobile | Classic

Share by: