MD: MEDNAX Inc.

As of Friday, August 22nd, 2025

$ 17.01

+0.86 +5.33%

Open: 16.25
High: 17.10
Low: 16.25
Volume: 1,202,234
Previous Close on Thursday, August 21st, 2025

$ 16.15

-0.12 -0.74%

Open: 16.23
High: 16.50
Low: 16.12
Volume: 426,573

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 16.25 17.10 16.25 17.01 1,202,234 +0.86 +5.33
2025-08-21 16.23 16.50 16.12 16.15 426,573 -0.12 -0.74
2025-08-20 16.45 16.51 16.25 16.27 704,136 -0.22 -1.33
2025-08-19 16.69 16.98 16.42 16.49 1,019,569 +0.49 +3.06
2025-08-18 16.04 16.30 15.92 16.00 650,369 -0.04 -0.25
2025-08-15 15.67 16.12 15.59 16.04 1,184,887 +0.50 +3.22
2025-08-14 15.48 15.64 15.27 15.54 681,051 +0.04 +0.26
2025-08-13 14.90 15.63 14.75 15.50 836,523 +0.78 +5.30
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 17.10
On 2025-08-22		 15.92
On 2025-08-18		 0.97 6.05 16.98
On 2025-08-19		 16.12
On 2025-08-21		 -5.09 16.38
10D 17.10
On 2025-08-22		 14.05
On 2025-08-11		 2.68 18.70 16.98
On 2025-08-19		 16.12
On 2025-08-21		 -5.09 15.78
20D 17.10
On 2025-08-22		 11.84
On 2025-08-01		 4.44 35.32 12.77
On 2025-07-29		 11.84
On 2025-08-01		 -7.25 14.41
WTD 17.10
On 2025-08-22		 15.92
On 2025-08-18		 0.97 6.05 16.98
On 2025-08-19		 16.12
On 2025-08-21		 -5.09 16.38
MTD 17.10
On 2025-08-22		 11.84
On 2025-08-01		 4.76 38.86 16.98
On 2025-08-19		 16.12
On 2025-08-21		 -5.09 14.89
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
PRU

Prudential Financial Inc

109.89 +2.72 +2.54 1,901,784
AIN

Albany International Corp.

65.24 +2.87 +4.60 321,469
RGTI

Rigetti Computing Inc.

14.82 +0.55 +3.85 29,517,887
MD

MEDNAX Inc.

17.01 +0.86 +5.33 1,202,234