MD: MEDNAX Inc.

As of Thursday, November 12th, 2026

$ 31.40

-0.05 -0.16%

Open: 31.70
High: 31.96
Low: 31.09
Volume: 37,689
Previous Close on Wednesday, November 11th, 2026

$ 31.45

-0.17 -0.54%

Open: 30.82
High: 31.48
Low: 30.24
Volume: 930,446

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 31.70 31.96 31.09 31.40 37,689 -0.05 -0.16
2026-11-11 30.82 31.48 30.24 31.45 930,446 -0.17 -0.54
2026-11-10 31.48 31.69 30.84 31.62 535,596 +0.13 +0.41
2026-11-09 31.76 31.88 31.27 31.49 416,177 +0.20 +0.64
2026-11-06 31.01 31.52 30.84 31.29 491,179 -0.55 -1.73
2026-11-05 33.28 33.74 31.50 31.84 905,653 -0.96 -2.93
2026-11-04 31.41 33.43 31.01 32.80 1,182,349 +2.20 +7.19
2026-11-03 30.44 30.95 29.75 30.60 1,169,969 -0.11 -0.36
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.96
On 2026-11-12		 30.24
On 2026-11-11		 -0.44 -1.38 31.88
On 2026-11-09		 30.24
On 2026-11-11		 -5.14 31.45
10D 33.74
On 2026-11-05		 29.07
On 2026-10-30		 2.22 7.61 33.74
On 2026-11-05		 30.24
On 2026-11-11		 -10.37 31.30
20D 33.74
On 2026-11-05		 27.13
On 2026-10-16		 3.64 13.11 33.74
On 2026-11-05		 30.24
On 2026-11-11		 -10.37 29.93
WTD 31.96
On 2026-11-12		 30.24
On 2026-11-11		 0.11 0.35 31.88
On 2026-11-09		 30.24
On 2026-11-11		 -5.14 31.49
MTD 33.74
On 2026-11-05		 29.61
On 2026-11-02		 1.58 5.30 33.74
On 2026-11-05		 30.24
On 2026-11-11		 -10.37 31.47
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

31.40 -0.05 -0.16 37,689