MD: MEDNAX Inc.

As of Thursday, April 9th, 2026

$ 21.34

-0.04 -0.19%

Open: 21.23
High: 21.43
Low: 20.99
Volume: 563,884
Previous Close on Wednesday, April 8th, 2026

$ 21.38

-0.36 -1.66%

Open: 22.14
High: 22.19
Low: 21.38
Volume: 891,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 21.23 21.43 20.99 21.34 563,884 -0.04 -0.19
2026-04-08 22.14 22.19 21.38 21.38 891,966 -0.36 -1.66
2026-04-07 21.81 21.90 21.57 21.74 672,701 +0.05 +0.23
2026-04-06 21.04 21.72 21.04 21.69 633,399 +0.51 +2.41
2026-04-02 20.75 21.30 20.33 21.18 729,011 +0.48 +2.32
2026-04-01 21.41 21.46 20.63 20.70 762,167 -0.69 -3.23
2026-03-31 21.05 21.52 20.97 21.39 877,359 +0.59 +2.84
2026-03-30 20.77 21.05 20.60 20.80 1,063,677 +0.30 +1.46
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 22.19
On 2026-04-08		 20.33
On 2026-04-02		 0.64 3.09 22.19
On 2026-04-08		 20.99
On 2026-04-09		 -5.41 21.47
10D 22.19
On 2026-04-08		 20.33
On 2026-04-02		 0.15 0.71 22.19
On 2026-04-08		 20.99
On 2026-04-09		 -5.41 21.17
20D 22.19
On 2026-04-08		 19.29
On 2026-03-12		 1.55 7.83 22.19
On 2026-04-08		 20.99
On 2026-04-09		 -5.41 20.59
WTD 22.19
On 2026-04-08		 20.99
On 2026-04-09		 0.16 0.76 22.19
On 2026-04-08		 20.99
On 2026-04-09		 -5.41 21.54
MTD 22.19
On 2026-04-08		 20.33
On 2026-04-02		 -0.05 -0.23 22.19
On 2026-04-08		 20.99
On 2026-04-09		 -5.41 21.34
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
AXON

Axon Enterprise Inc.

351.33 -40.20 -10.27 2,106,053
MCD

McDonald's Corporation

309.55 +2.54 +0.83 2,428,783
MD

MEDNAX Inc.

21.34 -0.04 -0.19 563,884