MD: MEDNAX Inc.
$ 22.12 |
|
-0.17 -0.76% |
|
| Open: | 22.44 |
| High: | 22.78 |
| Low: | 21.97 |
| Volume: | 749,083 |
$ 22.29
-1.00 -4.29%
| Open: | 23.22 |
| High: | 23.37 |
| Low: | 22.15 |
| Volume: | 1,602,281 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 22.44 | 22.78 | 21.97 | 22.12 | 749,083 | -0.17 | -0.76 |
| 2025-12-04 | 23.22 | 23.37 | 22.15 | 22.29 | 1,602,281 | -1.00 | -4.29 |
| 2025-12-03 | 23.81 | 24.01 | 23.15 | 23.29 | 917,365 | -0.52 | -2.18 |
| 2025-12-02 | 24.12 | 24.39 | 23.57 | 23.81 | 956,686 | -0.27 | -1.12 |
| 2025-12-01 | 24.04 | 24.77 | 24.02 | 24.08 | 1,184,816 | -0.01 | -0.04 |
| 2025-11-28 | 24.79 | 24.99 | 23.92 | 24.09 | 837,225 | -0.36 | -1.47 |
| 2025-11-26 | 24.70 | 24.96 | 24.44 | 24.45 | 1,206,620 | -0.20 | -0.81 |
| 2025-11-25 | 24.12 | 24.82 | 24.07 | 24.65 | 1,190,789 | +0.82 | +3.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 24.77 On 2025-12-01 |
21.97 On 2025-12-05 |
-1.97 | -8.18 | 24.77 On 2025-12-01 |
21.97 On 2025-12-05 |
-11.29 | 23.12 |
| 10D | 24.99 On 2025-11-28 |
21.97 On 2025-12-05 |
-0.62 | -2.73 | 24.99 On 2025-11-28 |
21.97 On 2025-12-05 |
-12.07 | 23.57 |
| 20D | 24.99 On 2025-11-28 |
21.35 On 2025-11-10 |
0.30 | 1.37 | 24.99 On 2025-11-28 |
21.97 On 2025-12-05 |
-12.07 | 23.15 |
| WTD | 24.77 On 2025-12-01 |
21.97 On 2025-12-05 |
-1.97 | -8.18 | 24.77 On 2025-12-01 |
21.97 On 2025-12-05 |
-11.29 | 23.12 |
| MTD | 24.77 On 2025-12-01 |
21.97 On 2025-12-05 |
-1.97 | -8.18 | 24.77 On 2025-12-01 |
21.97 On 2025-12-05 |
-11.29 | 23.12 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |