MD: MEDNAX Inc.

As of Thursday, May 8th, 2025

$ 14.44

+0.09 +0.63%

Open: 14.50
High: 14.70
Low: 14.25
Volume: 1,579,902
Previous Close on Wednesday, May 7th, 2025

$ 14.35

-0.13 -0.90%

Open: 14.49
High: 14.60
Low: 14.17
Volume: 1,316,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 14.50 14.70 14.25 14.44 1,579,902 +0.09 +0.63
2025-05-07 14.49 14.60 14.17 14.35 1,316,572 -0.13 -0.90
2025-05-06 13.27 14.55 13.00 14.48 1,381,420 +1.53 +11.81
2025-05-05 12.89 13.20 12.84 12.95 1,148,030 +0.01 +0.08
2025-05-02 12.85 13.03 12.72 12.94 407,238 +0.20 +1.57
2025-05-01 12.94 12.94 12.55 12.74 431,423 -0.14 -1.09
2025-04-30 12.46 12.95 12.24 12.88 1,097,097 +0.32 +2.55
2025-04-29 12.33 12.71 12.17 12.56 482,868 +0.20 +1.62
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 14.70
On 2025-05-08		 12.72
On 2025-05-02		 1.70 13.34 13.03
On 2025-05-02		 13.03
On 2025-05-02		 0.00 13.83
10D 14.70
On 2025-05-08		 12.05
On 2025-04-25		 1.94 15.52 12.95
On 2025-04-30		 12.55
On 2025-05-01		 -3.05 13.20
20D 14.70
On 2025-05-08		 11.94
On 2025-04-21		 0.34 2.41 13.98
On 2025-04-10		 11.94
On 2025-04-21		 -14.59 13.02
WTD 14.70
On 2025-05-08		 12.84
On 2025-05-05		 1.50 11.59 13.20
On 2025-05-05		 13.20
On 2025-05-05		 0.00 14.06
MTD 14.70
On 2025-05-08		 12.55
On 2025-05-01		 1.56 12.11 12.94
On 2025-05-01		 12.94
On 2025-05-01		 0.00 13.65
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

14.44 +0.09 +0.63 1,579,902