MD: MEDNAX Inc.

As of Wednesday, November 20th, 2024

$ 14.49

-0.12 -0.82%

Open: 14.57
High: 14.65
Low: 14.29
Volume: 602,161
Previous Close on Tuesday, November 19th, 2024

$ 14.61

+0.14 +0.97%

Open: 14.32
High: 14.61
Low: 14.21
Volume: 450,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 14.57 14.65 14.29 14.49 602,161 -0.12 -0.82
2024-11-19 14.32 14.61 14.21 14.61 450,671 +0.14 +0.97
2024-11-18 14.24 14.74 14.15 14.47 889,789 +0.32 +2.26
2024-11-15 14.83 14.83 14.10 14.15 720,493 -0.61 -4.13
2024-11-14 15.28 15.35 14.74 14.76 609,260 -0.46 -3.02
2024-11-13 15.52 15.53 15.17 15.22 655,552 -0.28 -1.81
2024-11-12 15.95 16.07 15.43 15.50 490,907 -0.46 -2.88
2024-11-11 16.06 16.06 15.66 15.96 698,578 +0.20 +1.27
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 15.35
On 2024-11-14		 14.10
On 2024-11-15		 -0.73 -4.80 15.35
On 2024-11-14		 14.10
On 2024-11-15		 -8.14 14.50
10D 16.27
On 2024-11-07		 14.10
On 2024-11-15		 -1.59 -9.89 16.27
On 2024-11-07		 14.10
On 2024-11-15		 -13.33 15.10
20D 16.41
On 2024-11-06		 12.29
On 2024-10-31		 1.94 15.46 16.41
On 2024-11-06		 14.10
On 2024-11-15		 -14.08 14.43
WTD 14.74
On 2024-11-18		 14.15
On 2024-11-18		 0.34 2.40 14.74
On 2024-11-18		 14.21
On 2024-11-19		 -3.60 14.52
MTD 16.41
On 2024-11-06		 12.96
On 2024-11-01		 2.17 17.61 16.41
On 2024-11-06		 14.10
On 2024-11-15		 -14.08 15.20
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
HL

Hecla Mining Company

5.63 -0.07 -1.23 8,781,112
MD

MEDNAX Inc.

14.49 -0.12 -0.82 602,161