Mednax Inc (MD) Historical Stock Data
22.29 ↓1.00 (-4.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MD is up 0.43% a day on average. There have been 20 days where Mednax Inc closed green and 10 days where MD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 23.22 | 22.29 | ↓$0.93 (-4.01%) | 22.15 | 23.37 | 1.60M |
| 2025-12-03 | 23.81 | 23.29 | ↓$0.52 (-2.18%) | 23.15 | 24.01 | 0.92M |
| 2025-12-02 | 24.12 | 23.81 | ↓$0.31 (-1.29%) | 23.57 | 24.39 | 0.96M |
| 2025-12-01 | 24.04 | 24.08 | ↑$0.04 (0.17%) | 24.02 | 24.77 | 1.18M |
| 2025-11-28 | 24.79 | 24.09 | ↓$0.70 (-2.82%) | 23.92 | 24.99 | 837.35K |
| 2025-11-26 | 24.70 | 24.45 | ↓$0.25 (-1.01%) | 24.44 | 24.96 | 1.21M |
| 2025-11-25 | 24.12 | 24.65 | ↑$0.53 (2.20%) | 24.07 | 24.82 | 1.25M |
| 2025-11-24 | 23.41 | 23.83 | ↑$0.42 (1.79%) | 23.12 | 24.02 | 1.69M |
| 2025-11-21 | 22.94 | 23.10 | ↑$0.16 (0.70%) | 22.65 | 23.55 | 1.51M |
| 2025-11-20 | 23.09 | 22.74 | ↓$0.35 (-1.52%) | 22.66 | 24.00 | 1.20M |
| 2025-11-19 | 23.23 | 22.93 | ↓$0.30 (-1.29%) | 22.81 | 23.43 | 840.94K |
| 2025-11-18 | 22.90 | 22.96 | ↑$0.06 (0.26%) | 22.89 | 23.41 | 1.12M |
| 2025-11-17 | 22.98 | 23.02 | ↑$0.04 (0.17%) | 22.89 | 23.38 | 1.58M |
| 2025-11-14 | 22.40 | 23.15 | ↑$0.75 (3.35%) | 22.29 | 23.23 | 1.02M |
| 2025-11-13 | 22.44 | 22.63 | ↑$0.19 (0.85%) | 22.43 | 22.97 | 595.50K |
| 2025-11-12 | 22.51 | 22.69 | ↑$0.18 (0.80%) | 22.48 | 22.98 | 817.13K |
| 2025-11-11 | 22.33 | 22.61 | ↑$0.28 (1.25%) | 22.20 | 22.84 | 730.17K |
| 2025-11-10 | 21.98 | 22.57 | ↑$0.59 (2.68%) | 21.35 | 22.60 | 1.26M |
| 2025-11-07 | 21.73 | 21.93 | ↑$0.20 (0.92%) | 21.56 | 22.19 | 856.42K |
| 2025-11-06 | 21.59 | 21.82 | ↑$0.23 (1.07%) | 21.51 | 22.00 | 1.18M |
| 2025-11-05 | 21.62 | 21.69 | ↑$0.08 (0.35%) | 21.30 | 22.30 | 1.14M |
| 2025-11-04 | 21.08 | 21.44 | ↑$0.36 (1.71%) | 20.87 | 22.38 | 2.14M |
| 2025-11-03 | 19.52 | 21.08 | ↑$1.56 (7.99%) | 18.85 | 21.22 | 2.71M |
| 2025-10-31 | 17.31 | 16.97 | ↓$0.34 (-1.96%) | 16.90 | 17.50 | 749.37K |
| 2025-10-30 | 17.68 | 17.39 | ↓$0.29 (-1.64%) | 17.19 | 17.88 | 822.02K |
| 2025-10-29 | 17.86 | 17.87 | ↑$0.01 (0.06%) | 17.67 | 18.11 | 805.23K |
| 2025-10-28 | 17.39 | 17.84 | ↑$0.45 (2.59%) | 17.34 | 17.91 | 614.12K |
| 2025-10-27 | 17.59 | 17.44 | ↓$0.15 (-0.85%) | 17.35 | 17.82 | 621.70K |
| 2025-10-24 | 17.32 | 17.60 | ↑$0.28 (1.62%) | 17.22 | 17.62 | 552.75K |
| 2025-10-23 | 17.01 | 17.17 | ↑$0.16 (0.94%) | 16.89 | 17.25 | 429.83K |
Create an account or log in to view more rows.
$MD taking off soon
$MD Algorithms are playing games
$MD Algorithms are playing games
$MD Somethings happening Monday.
$MD no pain no gain
$MD Of course
$MD I bought the dip
$MD who else excited??
$MD I'm not afraid.
I'm long
And I'm strong..........
$MD hold and buy… go green go!!!