MD: MEDNAX Inc.

As of Friday, February 6th, 2026

$ 20.89

+0.06 +0.29%

Open: 20.97
High: 21.14
Low: 20.79
Volume: 550,654
Previous Close on Thursday, February 5th, 2026

$ 20.83

-0.03 -0.14%

Open: 20.90
High: 21.58
Low: 20.74
Volume: 56,501

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 20.97 21.14 20.79 20.89 550,654 +0.06 +0.29
2026-02-05 20.90 21.58 20.74 20.83 56,501 -0.03 -0.14
2026-02-04 20.91 21.21 20.58 20.86 607,925 -0.04 -0.19
2026-02-03 21.39 21.91 20.69 20.90 410,209 -0.54 -2.52
2026-02-02 21.18 21.73 21.18 21.44 591,503 +0.06 +0.28
2026-01-30 20.75 21.45 20.75 21.38 853,095 +0.38 +1.81
2026-01-29 20.79 21.03 20.38 21.00 810,626 +0.33 +1.60
2026-01-28 20.53 20.85 20.25 20.67 686,062 +0.14 +0.68
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 21.91
On 2026-02-03		 20.58
On 2026-02-04		 -0.49 -2.29 21.91
On 2026-02-03		 20.58
On 2026-02-04		 -6.09 20.98
10D 21.91
On 2026-02-03		 20.25
On 2026-01-28		 -0.65 -3.02 21.81
On 2026-01-26		 20.25
On 2026-01-28		 -7.15 20.98
20D 22.84
On 2026-01-12		 20.25
On 2026-01-28		 -1.35 -6.07 22.84
On 2026-01-12		 20.25
On 2026-01-28		 -11.34 21.56
WTD 21.91
On 2026-02-03		 20.58
On 2026-02-04		 -0.49 -2.29 21.91
On 2026-02-03		 20.58
On 2026-02-04		 -6.09 20.98
MTD 21.91
On 2026-02-03		 20.58
On 2026-02-04		 -0.49 -2.29 21.91
On 2026-02-03		 20.58
On 2026-02-04		 -6.09 20.98
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

20.89 +0.06 +0.29 550,654