MD: MEDNAX Inc.

As of Friday, June 5th, 2026

$ 22.61

+0.24 +1.07%

Open: 22.52
High: 22.85
Low: 22.49
Volume: 461,478
Previous Close on Thursday, June 4th, 2026

$ 22.37

+0.53 +2.43%

Open: 22.25
High: 22.85
Low: 22.25
Volume: 694,571

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 22.52 22.85 22.49 22.61 461,478 +0.24 +1.07
2026-06-04 22.25 22.85 22.25 22.37 694,571 +0.53 +2.43
2026-06-03 21.60 21.89 21.16 21.84 681,696 +0.08 +0.37
2026-06-02 21.68 22.20 21.53 21.76 7,134 +0.14 +0.65
2026-06-01 21.32 21.85 21.20 21.62 957,549 +0.08 +0.37
2026-05-29 21.71 21.92 21.21 21.54 796,916 -0.07 -0.32
2026-05-28 21.65 21.80 21.34 21.61 736,701 -0.04 -0.18
2026-05-27 21.51 21.86 21.49 21.65 563,087 +0.09 +0.42
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 22.85
On 2026-06-04		 21.16
On 2026-06-03		 1.07 4.97 22.20
On 2026-06-02		 21.16
On 2026-06-03		 -4.68 22.04
10D 22.85
On 2026-06-04		 20.96
On 2026-05-26		 1.06 4.92 22.20
On 2026-06-02		 21.16
On 2026-06-03		 -4.68 21.78
20D 24.36
On 2026-05-14		 20.96
On 2026-05-26		 -0.32 -1.40 24.36
On 2026-05-14		 20.96
On 2026-05-26		 -13.96 22.40
WTD 22.85
On 2026-06-04		 21.16
On 2026-06-03		 1.07 4.97 22.20
On 2026-06-02		 21.16
On 2026-06-03		 -4.68 22.04
MTD 22.85
On 2026-06-04		 21.16
On 2026-06-03		 1.07 4.97 22.20
On 2026-06-02		 21.16
On 2026-06-03		 -4.68 22.04
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
STIP

iShares 0-5 Year TIPS Bond ETF

102.28 -0.24 -0.23 1,086,954
VIS

Vanguard Industrial ETF

340.04 -5.17 -1.50 53,257
ASB

Associated Banc-Corp

27.76 +0.02 +0.07 1,643,503
DAL

Delta Air Lines Inc.

79.42 -0.09 -0.11 5,065,226
MD

MEDNAX Inc.

22.61 +0.24 +1.07 461,478