MD: MEDNAX Inc.

As of Friday, September 12th, 2025

$ 16.64

-0.37 -2.18%

Open: 16.87
High: 16.94
Low: 16.61
Volume: 524,888
Previous Close on Thursday, September 11th, 2025

$ 17.01

+0.44 +2.66%

Open: 16.68
High: 17.06
Low: 16.67
Volume: 609,120
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-09-12 16.87 16.94 16.61 16.64 524,888 -0.37 -2.18
2025-09-11 16.68 17.06 16.67 17.01 609,120 +0.44 +2.66
2025-09-10 16.81 16.91 16.51 16.57 618,580 -0.40 -2.36
2025-09-09 16.94 17.13 16.80 16.97 670,636 +0.02 +0.12
2025-09-08 17.12 17.57 16.94 16.95 833,904 -0.12 -0.70
2025-09-05 17.06 17.21 16.79 17.07 1,045,636 +0.06 +0.35
2025-09-04 16.66 17.02 16.44 17.01 753,049 +0.40 +2.41
2025-09-03 16.85 17.06 16.59 16.61 839,513 -0.27 -1.60

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.57
On 2025-09-08
16.51
On 2025-09-10
-0.43 -2.52 17.57
On 2025-09-08
16.51
On 2025-09-10
-6.06 16.83
10D 17.57
On 2025-09-08
16.44
On 2025-09-04
-0.46 -2.69 17.57
On 2025-09-08
16.51
On 2025-09-10
-6.06 16.89
20D 17.57
On 2025-09-08
15.59
On 2025-08-15
1.10 7.08 17.57
On 2025-09-08
16.51
On 2025-09-10
-6.06 16.76
WTD 17.57
On 2025-09-08
16.51
On 2025-09-10
-0.43 -2.52 17.57
On 2025-09-08
16.51
On 2025-09-10
-6.06 16.83
MTD 17.57
On 2025-09-08
16.44
On 2025-09-04
-0.57 -3.31 17.57
On 2025-09-08
16.51
On 2025-09-10
-6.06 16.86
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

43.70 -0.66 -1.49 1,925,716
HOG

Harley-Davidson Inc.

29.89 -0.81 -2.64 1,383,622
AIN

Albany International Corp.

58.04 -2.27 -3.76 201,010
RGTI

Rigetti Computing Inc.

19.09 +2.40 +14.38 111,643,241
MD

MEDNAX Inc.

16.64 -0.37 -2.18 524,888