MD: MEDNAX Inc.

As of Wednesday, November 12th, 2025

$ 22.69

+0.08 +0.35%

Open: 22.51
High: 22.98
Low: 22.48
Volume: 817,125
Previous Close on Tuesday, November 11th, 2025

$ 22.61

+0.04 +0.18%

Open: 22.33
High: 22.84
Low: 22.20
Volume: 730,162

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 22.51 22.98 22.48 22.69 817,125 +0.08 +0.35
2025-11-11 22.33 22.84 22.20 22.61 730,162 +0.04 +0.18
2025-11-10 21.98 22.60 21.35 22.57 1,259,151 +0.64 +2.92
2025-11-07 21.73 22.20 21.56 21.93 856,436 +0.11 +0.50
2025-11-06 21.59 22.00 21.51 21.82 1,180,946 +0.13 +0.60
2025-11-05 21.62 22.30 21.30 21.69 1,362,221 +0.25 +1.17
2025-11-04 21.08 22.38 20.87 21.44 2,490,850 +0.36 +1.71
2025-11-03 19.52 21.24 18.73 21.08 2,989,075 +4.11 +24.22
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 22.98
On 2025-11-12		 21.35
On 2025-11-10		 1.00 4.61 22.00
On 2025-11-06		 22.00
On 2025-11-06		 0.00 22.32
10D 22.98
On 2025-11-12		 16.90
On 2025-10-31		 4.82 26.97 22.38
On 2025-11-04		 21.30
On 2025-11-05		 -4.85 21.02
20D 22.98
On 2025-11-12		 16.03
On 2025-10-17		 6.24 37.93 18.11
On 2025-10-29		 16.90
On 2025-10-31		 -6.68 19.08
WTD 22.98
On 2025-11-12		 21.35
On 2025-11-10		 0.76 3.47 22.60
On 2025-11-10		 22.60
On 2025-11-10		 0.00 22.62
MTD 22.98
On 2025-11-12		 18.73
On 2025-11-03		 5.72 33.71 22.38
On 2025-11-04		 21.30
On 2025-11-05		 -4.85 21.98
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

588.02 +1.53 +0.26 1,503,800
MD

MEDNAX Inc.

22.69 +0.08 +0.35 817,125