MD: MEDNAX Inc.

As of Monday, October 20th, 2025

$ 16.88

+0.43 +2.61%

Open: 16.55
High: 17.00
Low: 16.47
Volume: 620,583
Previous Close on Friday, October 17th, 2025

$ 16.45

+0.25 +1.54%

Open: 16.11
High: 16.63
Low: 16.03
Volume: 549,361

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-20 16.55 17.00 16.47 16.88 620,583 +0.43 +2.61
2025-10-17 16.11 16.63 16.03 16.45 549,361 +0.25 +1.54
2025-10-16 16.44 16.55 16.14 16.20 672,925 -0.25 -1.52
2025-10-15 16.18 16.46 16.03 16.45 603,132 +0.36 +2.24
2025-10-14 15.91 16.12 15.82 16.09 602,486 +0.04 +0.25
2025-10-13 16.02 16.23 15.87 16.05 648,214 +0.25 +1.58
2025-10-10 16.42 16.49 15.70 15.80 724,445 -0.42 -2.59
2025-10-09 17.00 17.07 16.21 16.22 668,213 -0.91 -5.31
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 17.00
On 2025-10-20		 15.82
On 2025-10-14		 0.83 5.17 16.12
On 2025-10-14		 16.12
On 2025-10-14		 0.00 16.41
10D 18.22
On 2025-10-07		 15.70
On 2025-10-10		 -0.76 -4.31 18.22
On 2025-10-07		 15.70
On 2025-10-10		 -13.85 16.49
20D 18.22
On 2025-10-07		 15.70
On 2025-10-10		 0.32 1.93 18.22
On 2025-10-07		 15.70
On 2025-10-10		 -13.85 16.63
WTD 17.00
On 2025-10-20		 16.47
On 2025-10-20		 0.43 2.61 -- -- -- 16.88
MTD 18.22
On 2025-10-07		 15.70
On 2025-10-10		 0.13 0.78 18.22
On 2025-10-07		 15.70
On 2025-10-10		 -13.85 16.72
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.68 +2.54 +0.85 5,004,229
KO

The Coca-Cola Company

68.44 0.00 0.00 17,706,644
PFE

Pfizer Inc.

24.69 +0.18 +0.73 35,675,975
VZ

Verizon Communications Inc.

40.80 +0.25 +0.62 28,044,705
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,706.58 +515.97 +1.12 440,853,132
DJTA

Dow Jones Transportation Average

15,814.50 +138.22 +0.88 106,437,450
SPX

S&P 500 Index

6,735.13 +71.12 +1.07
OEX

S&P 100 Index

3,367.31 +36.68 +1.10
NDX

NASDAQ 100 Index

25,141.02 +323.06 +1.30
NYA

NYSE Composite Index

21,598.17 +186.71 +0.87
XAX

NYSE AMEX Composite Index

7,074.02 +184.11 +2.67
RUI

RUSSELL 1000 Index

3,680.73 +39.66 +1.09
RUT

Russell 2000 Index

2,499.91 +47.73 +1.95
RUA

Russell 3000 Index

3,832.15 +42.70 +1.13
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 -0.72 -3.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 -1.10 -4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 -1.78 -8.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,692.32 +152.81 +1.32
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

16.88 +0.43 +2.61 620,583