MD: MEDNAX Inc.

As of Friday, May 30th, 2025

$ 14.23

-- 0 0%

Open: 14.23
High: 14.23
Low: 14.23
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 14.23

+0.51 +3.72%

Open: 13.76
High: 14.26
Low: 13.68
Volume: 1,554,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 13.76 14.26 13.68 14.23 1,554,265 +0.51 +3.72
2025-05-28 13.75 13.80 13.25 13.72 3,050,265 -0.13 -0.94
2025-05-27 13.78 13.95 13.62 13.85 1,223,255 +0.29 +2.14
2025-05-23 13.90 14.07 13.39 13.56 1,559,086 -0.41 -2.93
2025-05-22 15.10 15.18 13.96 13.97 1,272,597 -1.20 -7.91
2025-05-21 15.16 15.37 15.07 15.17 1,357,804 +0.01 +0.07
2025-05-20 14.88 15.20 14.75 15.16 1,189,925 +0.29 +1.95
2025-05-19 14.63 14.88 14.59 14.87 731,041 -0.06 -0.40
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 15.18
On 2025-05-22		 13.25
On 2025-05-28		 -0.94 -6.20 15.18
On 2025-05-22		 13.25
On 2025-05-28		 -12.74 13.87
10D 15.37
On 2025-05-21		 13.25
On 2025-05-28		 0.04 0.28 15.37
On 2025-05-21		 13.25
On 2025-05-28		 -13.83 14.43
20D 15.37
On 2025-05-21		 12.55
On 2025-05-01		 1.35 10.48 15.37
On 2025-05-21		 13.25
On 2025-05-28		 -13.83 14.19
WTD 14.26
On 2025-05-29		 13.25
On 2025-05-28		 0.67 4.94 13.95
On 2025-05-27		 13.25
On 2025-05-28		 -5.06 13.93
MTD 15.37
On 2025-05-21		 12.55
On 2025-05-01		 1.35 10.48 15.37
On 2025-05-21		 13.25
On 2025-05-28		 -13.83 14.19
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.25 +0.09 +0.04 1,048,026
KO

The Coca-Cola Company

71.96 +0.47 +0.66 2,819,060
PFE

Pfizer Inc.

23.53 +0.08 +0.34 6,961,655
VZ

Verizon Communications Inc.

43.79 +0.46 +1.06 2,691,917
VIX

CBOE Volatility Index

19.29 +0.11 +0.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,172.50 -43.23 -0.10 160,660,097
DJTA

Dow Jones Transportation Average

14,690.62 -54.76 -0.37 35,989,565
SPX

S&P 500 Index

5,896.05 -16.12 -0.27
OEX

S&P 100 Index

2,877.86 -7.74 -0.27
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,292.41 -71.54 -0.33
NYA

NYSE Composite Index

19,729.32 -14.53 -0.07
XAX

NYSE AMEX Composite Index

5,196.99 -15.13 -0.29
RUI

RUSSELL 1000 Index

3,226.66 -8.91 -0.28
RUT

Russell 2000 Index

2,067.63 -7.15 -0.34
RUA

Russell 3000 Index

3,350.99 -9.35 -0.28
VIX

CBOE Volatility Index

19.29 +0.11 +0.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.93 +0.16 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.73 +0.11 +0.51
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,840.73 -21.33 -0.22
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

14.23 0.00 0.00