MD: MEDNAX Inc.

As of Wednesday, January 22nd, 2025

$ 14.07

+0.07 +0.50%

Open: 13.86
High: 14.12
Low: 13.74
Volume: 437,997
Previous Close on Tuesday, January 21st, 2025

$ 14.00

+0.16 +1.16%

Open: 13.93
High: 14.07
Low: 13.80
Volume: 449,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 13.86 14.12 13.74 14.07 437,997 +0.07 +0.50
2025-01-21 13.93 14.07 13.80 14.00 449,386 +0.16 +1.16
2025-01-17 13.83 13.94 13.69 13.84 459,713 +0.07 +0.51
2025-01-16 13.92 13.95 13.57 13.77 470,695 -0.23 -1.64
2025-01-15 13.82 14.10 13.62 14.00 540,429 +0.34 +2.49
2025-01-14 13.42 13.70 13.29 13.66 586,748 +0.35 +2.63
2025-01-13 13.18 13.32 12.68 13.31 661,858 +0.87 +6.99
2025-01-10 12.50 12.62 12.36 12.44 392,665 -0.29 -2.28
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

14.07 +0.07 +0.50 437,997