MD: MEDNAX Inc.

As of Friday, June 21st, 2024

$ 8.00

+0.29 +3.76%

Open: 7.78
High: 8.18
Low: 7.64
Volume: 14,274,318
Previous Close on Thursday, June 20th, 2024

$ 7.71

-- 0 0%

Open: 7.64
High: 7.87
Low: 7.62
Volume: 1,528,788
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 7.78 8.18 7.64 8.00 14,274,318 +0.29 +3.76
2024-06-20 7.64 7.87 7.62 7.71 1,528,788 0.00 0.00
2024-06-18 7.52 7.81 7.51 7.71 1,369,145 +0.21 +2.80
2024-06-17 7.18 7.52 7.07 7.50 1,124,117 +0.26 +3.59
2024-06-14 7.30 7.42 7.17 7.24 1,530,335 -0.12 -1.63
2024-06-13 7.10 7.36 6.95 7.36 1,100,400 +0.26 +3.66
2024-06-12 6.88 7.30 6.88 7.10 1,184,935 +0.33 +4.87
2024-06-11 6.83 6.93 6.70 6.77 1,339,028 -0.14 -2.03

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.18
On 2024-06-21
7.07
On 2024-06-17
0.64 8.70 7.42
On 2024-06-14
7.42
On 2024-06-14
0.00 7.63
10D 8.18
On 2024-06-21
6.70
On 2024-06-11
1.11 16.11 7.36
On 2024-06-07
6.70
On 2024-06-11
-8.97 7.34
20D 8.18
On 2024-06-21
6.70
On 2024-06-11
0.47 6.24 7.70
On 2024-05-23
6.70
On 2024-06-11
-12.99 7.33
WTD 8.18
On 2024-06-21
7.07
On 2024-06-17
0.76 10.50 7.52
On 2024-06-17
7.52
On 2024-06-17
0.00 7.73
MTD 8.18
On 2024-06-21
6.70
On 2024-06-11
0.69 9.44 7.46
On 2024-06-03
6.70
On 2024-06-11
-10.19 7.30
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

8.00 +0.29 +3.76 14,274,318