MD: MEDNAX Inc.

As of Friday, January 16th, 2026

$ 21.86

-0.81 -3.57%

Open: 22.53
High: 22.56
Low: 21.75
Volume: 635,393
Previous Close on Thursday, January 15th, 2026

$ 22.67

+0.65 +2.95%

Open: 22.11
High: 22.78
Low: 22.04
Volume: 420,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 22.53 22.56 21.75 21.86 635,393 -0.81 -3.57
2026-01-15 22.11 22.78 22.04 22.67 420,294 +0.65 +2.95
2026-01-14 22.21 22.30 21.67 22.02 506,833 -0.15 -0.68
2026-01-13 22.66 22.73 22.07 22.17 521,651 -0.49 -2.16
2026-01-12 22.27 22.84 21.91 22.66 720,335 +0.32 +1.43
2026-01-09 21.85 22.51 21.85 22.34 471,201 +0.10 +0.45
2026-01-08 22.23 22.60 21.97 22.24 484,127 +0.31 +1.41
2026-01-07 22.29 22.48 21.79 21.93 46,268 -0.36 -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 22.84
On 2026-01-12		 21.67
On 2026-01-14		 -0.48 -2.15 22.84
On 2026-01-12		 21.67
On 2026-01-14		 -5.12 22.28
10D 22.84
On 2026-01-12		 20.98
On 2026-01-05		 0.57 2.68 22.84
On 2026-01-12		 21.67
On 2026-01-14		 -5.12 22.21
20D 22.84
On 2026-01-12		 20.98
On 2026-01-05		 -0.70 -3.10 22.68
On 2025-12-18		 20.98
On 2026-01-05		 -7.50 21.96
WTD 22.84
On 2026-01-12		 21.67
On 2026-01-14		 -0.48 -2.15 22.84
On 2026-01-12		 21.67
On 2026-01-14		 -5.12 22.28
MTD 22.84
On 2026-01-12		 20.98
On 2026-01-05		 0.47 2.20 22.84
On 2026-01-12		 21.67
On 2026-01-14		 -5.12 22.12
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

21.86 -0.81 -3.57 635,393