MD: MEDNAX Inc.

As of Friday, April 26th, 2024

$ 9.04

+0.14 +1.57%

Open: 8.85
High: 9.12
Low: 8.84
Volume: 650,180
Previous Close on Thursday, April 25th, 2024

$ 8.90

-0.34 -3.68%

Open: 9.19
High: 9.28
Low: 8.84
Volume: 424,741

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 8.85 9.12 8.84 9.04 650,180 +0.14 +1.57
2024-04-25 9.19 9.28 8.84 8.90 424,741 -0.34 -3.68
2024-04-24 9.31 9.45 9.19 9.24 472,477 -0.16 -1.70
2024-04-23 9.00 9.52 8.94 9.40 500,318 +0.37 +4.10
2024-04-22 9.09 9.31 9.01 9.03 506,578 0.00 0.00
2024-04-19 8.79 9.07 8.79 9.03 601,252 +0.22 +2.50
2024-04-18 8.83 8.92 8.74 8.81 428,151 0.00 0.00
2024-04-17 8.96 9.02 8.81 8.81 582,485 -0.11 -1.23
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 9.52
On 2024-04-23		 8.84
On 2024-04-25		 0.01 0.11 9.52
On 2024-04-23		 8.84
On 2024-04-25		 -7.14 9.12
10D 9.52
On 2024-04-23		 8.74
On 2024-04-18		 -0.20 -2.16 9.52
On 2024-04-23		 8.84
On 2024-04-25		 -7.14 9.04
20D 10.12
On 2024-04-01		 8.74
On 2024-04-18		 -0.99 -9.87 10.12
On 2024-04-01		 8.74
On 2024-04-18		 -13.64 9.24
WTD 9.52
On 2024-04-23		 8.84
On 2024-04-25		 0.01 0.11 9.52
On 2024-04-23		 8.84
On 2024-04-25		 -7.14 9.12
MTD 10.12
On 2024-04-01		 8.74
On 2024-04-18		 -0.99 -9.87 10.12
On 2024-04-01		 8.74
On 2024-04-18		 -13.64 9.24
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

9.04 +0.14 +1.57 650,180