Home

Pediatrix Medical Group, Inc. Common Stock (MD)

17.17
+0.05 (0.29%)
NYSE · Last Trade: Oct 23rd, 9:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pediatrix Medical Group, Inc. Common Stock (MD)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202517.0117.2516.8917.17444,34017.17
10/22/202516.8917.1816.8217.12523,14317.12
10/21/202516.8817.0316.8616.90502,32016.90
10/20/202516.5517.0016.4716.88620,58516.88
10/17/202516.1116.6316.0216.45549,36116.45
10/16/202516.4416.5516.1416.20673,02616.20
10/15/202516.1816.4616.0316.45603,13216.45
10/14/202515.9116.1215.8216.09602,48716.09
10/13/202516.0216.2315.8716.05648,21416.05
10/10/202516.4216.4915.7015.80724,48515.80
10/09/202517.0017.0716.2116.22669,47716.22
10/08/202517.6617.8216.8517.13906,45217.13
10/07/202517.6618.2217.5817.601,043,83217.60
10/06/202517.3917.7017.3317.64951,10517.64
10/03/202517.1117.7717.1117.50919,66317.50
10/02/202516.9617.1216.8017.04909,54817.04
10/01/202516.6417.0016.5217.00739,81017.00
9/30/202516.2316.7716.2316.75738,39416.75
9/29/202516.3316.3616.1116.22518,94316.22
9/26/202516.4016.4416.1816.30570,45816.30
9/25/202516.4216.5316.1516.34533,89016.34
9/24/202516.4016.6616.3816.53390,35616.53
9/23/202516.5316.7316.4716.48570,88416.48
9/22/202516.3216.5616.2216.56628,73516.56
9/19/202516.6516.6816.2616.271,977,30016.27
9/18/202516.2116.6816.1516.59754,11716.59
9/17/202516.2516.5916.1116.18554,62516.18
9/16/202516.5116.5716.0616.13580,38116.13
9/15/202516.5916.7716.5116.57573,33716.57
9/12/202516.8716.9316.6116.64524,92416.64
9/11/202516.6817.0616.6717.01610,13117.01
9/10/202516.8116.9116.5016.57618,58216.57
9/09/202516.9417.1316.8016.97671,64416.97
9/08/202517.1217.5716.9416.95833,96816.95
9/05/202517.0617.2016.7917.071,045,64017.07
9/04/202516.6617.0216.4417.01753,04917.01
9/03/202516.8517.0616.5916.61839,51316.61
9/02/202517.0017.0716.5816.88890,24216.88
8/29/202517.1617.2717.0217.21710,11017.21
8/28/202517.2017.2416.9617.10810,35517.10
8/27/202516.9417.2816.9417.18736,56917.18
8/26/202516.9417.2016.8817.03811,71217.03
8/25/202517.0217.2316.9317.06955,87817.06
8/22/202516.2517.1016.2517.011,202,40617.01
8/21/202516.2316.5016.1116.15427,57316.15
8/20/202516.4516.5116.2516.27704,19616.27
8/19/202516.6916.9816.4116.491,019,62916.49
8/18/202516.0416.3015.9216.00658,04816.00
8/15/202515.6716.1215.5916.041,185,30616.04
8/14/202515.4815.6415.2715.54681,45115.54
8/13/202514.9015.6314.7515.50837,13315.50
8/12/202514.1914.7814.1914.72756,92414.72
8/11/202514.3114.5314.0514.12744,32914.12
8/08/202514.5814.7214.1914.331,202,16014.33
8/07/202514.4714.5314.0414.481,183,49314.48
8/06/202513.0114.5612.9514.442,189,98914.44
8/05/202513.5713.8312.7712.921,538,06712.92
8/04/202512.0112.3811.9012.30766,72012.30
8/01/202512.1412.2311.8411.98572,55811.98
7/31/202512.2212.5112.1612.25579,42312.25
7/30/202512.6012.7012.3012.40529,12112.40
7/29/202512.6512.7712.5712.67486,96212.67
7/28/202512.5012.7112.4212.67521,34712.67
7/25/202512.5012.7412.3912.57556,78512.57
7/24/202512.9813.1012.3912.42704,27512.42