MD: MEDNAX Inc.

As of Friday, May 15th, 2026

$ 22.49

-0.99 -4.22%

Open: 23.19
High: 23.60
Low: 22.43
Volume: 88,573
Previous Close on Thursday, May 14th, 2026

$ 23.48

-0.50 -2.09%

Open: 24.17
High: 24.36
Low: 23.28
Volume: 1,074,561

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 23.19 23.60 22.43 22.49 88,573 -0.99 -4.22
2026-05-14 24.17 24.36 23.28 23.48 1,074,561 -0.50 -2.09
2026-05-13 23.49 24.09 23.34 23.98 1,071,991 +0.30 +1.27
2026-05-12 23.46 23.92 23.24 23.68 793,409 +0.31 +1.33
2026-05-11 23.49 23.69 23.13 23.37 821,761 -0.14 -0.60
2026-05-08 23.04 23.74 22.91 23.51 798,764 +0.58 +2.53
2026-05-07 22.17 22.98 21.58 22.93 1,124,170 +0.72 +3.24
2026-05-06 21.23 23.56 21.23 22.21 1,636,577 +1.38 +6.63
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 24.36
On 2026-05-14		 22.43
On 2026-05-15		 -1.02 -4.34 24.36
On 2026-05-14		 22.43
On 2026-05-15		 -7.92 23.40
10D 24.36
On 2026-05-14		 19.65
On 2026-05-05		 -0.26 -1.14 23.12
On 2026-05-04		 19.65
On 2026-05-05		 -15.01 22.89
20D 24.36
On 2026-05-14		 19.65
On 2026-05-05		 -0.58 -2.51 23.68
On 2026-04-28		 19.65
On 2026-05-05		 -17.00 22.88
WTD 24.36
On 2026-05-14		 22.43
On 2026-05-15		 -1.02 -4.34 24.36
On 2026-05-14		 22.43
On 2026-05-15		 -7.92 23.40
MTD 24.36
On 2026-05-14		 19.65
On 2026-05-05		 -0.02 -0.09 23.12
On 2026-05-04		 19.65
On 2026-05-05		 -15.01 22.88
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

22.49 -0.99 -4.22 88,573