MD: MEDNAX Inc.

As of Wednesday, April 29th, 2026

$ 22.31

-0.65 -2.83%

Open: 22.90
High: 23.02
Low: 22.04
Volume: 968,712
Previous Close on Tuesday, April 28th, 2026

$ 22.96

-0.43 -1.84%

Open: 23.51
High: 23.68
Low: 22.94
Volume: 617,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 22.90 23.02 22.04 22.31 968,712 -0.65 -2.83
2026-04-28 23.51 23.68 22.94 22.96 617,966 -0.43 -1.84
2026-04-27 23.30 23.67 23.00 23.39 626,129 +0.35 +1.52
2026-04-24 22.66 23.20 22.21 23.04 42,393 +0.28 +1.23
2026-04-23 22.82 23.25 22.73 22.76 366,847 -0.09 -0.39
2026-04-22 22.96 23.00 22.64 22.85 38,254 -0.03 -0.13
2026-04-21 23.40 23.57 22.87 22.88 633,924 -0.31 -1.34
2026-04-20 22.34 23.33 22.34 23.19 53,628 +0.12 +0.52
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 23.68
On 2026-04-28		 22.04
On 2026-04-29		 -0.54 -2.36 23.68
On 2026-04-28		 22.04
On 2026-04-29		 -6.91 22.89
10D 23.68
On 2026-04-28		 22.04
On 2026-04-29		 0.12 0.54 23.68
On 2026-04-28		 22.04
On 2026-04-29		 -6.91 22.87
20D 23.68
On 2026-04-28		 20.33
On 2026-04-02		 0.92 4.30 23.68
On 2026-04-28		 22.04
On 2026-04-29		 -6.91 22.24
WTD 23.68
On 2026-04-28		 22.04
On 2026-04-29		 -0.73 -3.17 23.68
On 2026-04-28		 22.04
On 2026-04-29		 -6.91 22.89
MTD 23.68
On 2026-04-28		 20.33
On 2026-04-02		 0.92 4.30 23.68
On 2026-04-28		 22.04
On 2026-04-29		 -6.91 22.24
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

22.31 -0.65 -2.83 968,712