Mednax Inc (MD) Historical Stock Data
15.17 ↓0.09 (-0.59%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, MD is down -0.04% a day on average. There have been 18 days where Mednax Inc closed green and 12 days where MD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 15.17 | 15.17 | ↑$0.00 (0.00%) | 15.06 | 15.46 | 423.73K |
| 2023-01-26 | 15.13 | 15.26 | ↑$0.13 (0.86%) | 15.04 | 15.41 | 807.38K |
| 2023-01-25 | 14.74 | 15.09 | ↑$0.35 (2.37%) | 14.52 | 15.10 | 411.83K |
| 2023-01-24 | 15.20 | 14.87 | ↓$0.33 (-2.17%) | 14.84 | 15.63 | 610.86K |
| 2023-01-23 | 15.14 | 15.28 | ↑$0.14 (0.92%) | 15.02 | 15.66 | 1.43M |
| 2023-01-20 | 15.60 | 15.20 | ↓$0.40 (-2.56%) | 15.09 | 15.60 | 1.35M |
| 2023-01-19 | 15.39 | 15.46 | ↑$0.07 (0.45%) | 15.28 | 15.58 | 799.92K |
| 2023-01-18 | 16.42 | 15.50 | ↓$0.92 (-5.60%) | 15.48 | 16.45 | 1.22M |
| 2023-01-17 | 16.26 | 16.26 | ↑$0.00 (0.00%) | 16.14 | 16.38 | 443.84K |
| 2023-01-13 | 15.68 | 16.20 | ↑$0.52 (3.32%) | 15.60 | 16.22 | 294.78K |
| 2023-01-12 | 15.73 | 15.79 | ↑$0.06 (0.38%) | 15.45 | 15.94 | 379.70K |
| 2023-01-11 | 15.37 | 15.57 | ↑$0.20 (1.30%) | 15.23 | 15.58 | 654.37K |
| 2023-01-10 | 14.96 | 15.35 | ↑$0.39 (2.61%) | 14.96 | 15.35 | 512.50K |
| 2023-01-09 | 15.08 | 14.97 | ↓$0.11 (-0.73%) | 14.93 | 15.26 | 486.59K |
| 2023-01-06 | 15.11 | 14.98 | ↓$0.13 (-0.86%) | 14.87 | 15.83 | 466.48K |
| 2023-01-05 | 15.20 | 14.95 | ↓$0.25 (-1.64%) | 14.80 | 15.70 | 519.93K |
| 2023-01-04 | 15.21 | 15.26 | ↑$0.05 (0.33%) | 15.12 | 15.48 | 428.37K |
| 2023-01-03 | 15.00 | 15.02 | ↑$0.02 (0.13%) | 14.85 | 15.25 | 407.29K |
| 2022-12-30 | 14.76 | 14.86 | ↑$0.10 (0.68%) | 14.69 | 14.91 | 282.38K |
| 2022-12-29 | 14.62 | 14.92 | ↑$0.30 (2.05%) | 14.53 | 15.00 | 253.55K |
| 2022-12-28 | 14.85 | 14.49 | ↓$0.36 (-2.42%) | 14.40 | 15.01 | 294.22K |
| 2022-12-27 | 14.88 | 14.86 | ↓$0.02 (-0.13%) | 14.70 | 15.00 | 209.92K |
| 2022-12-23 | 15.28 | 14.88 | ↓$0.40 (-2.62%) | 14.83 | 15.37 | 302.86K |
| 2022-12-22 | 15.00 | 15.33 | ↑$0.33 (2.20%) | 14.72 | 15.33 | 423.10K |
| 2022-12-21 | 14.92 | 15.10 | ↑$0.18 (1.21%) | 14.92 | 15.35 | 488.10K |
| 2022-12-20 | 14.71 | 14.79 | ↑$0.08 (0.54%) | 14.63 | 15.08 | 498.95K |
| 2022-12-19 | 14.85 | 14.70 | ↓$0.15 (-1.01%) | 14.59 | 14.90 | 593.46K |
| 2022-12-16 | 14.87 | 14.77 | ↓$0.10 (-0.67%) | 14.46 | 15.13 | 1.66M |
| 2022-12-15 | 15.23 | 15.13 | ↓$0.10 (-0.66%) | 15.03 | 15.33 | 530.50K |
| 2022-12-14 | 15.42 | 15.50 | ↑$0.08 (0.52%) | 15.15 | 15.85 | 476.56K |
Create an account or log in to view more rows.
$MD Time to buy here
$MD coming now
$MD Holding
$MD omg lol
$MD buying all the dips.
$MD Now I'm worried....
$MD just waiting to short this bad boy.
$MD Bears go home!
$MD flow comin
$MD I'll say it again slowwwllyyyy! Better stocks to short by far