MD: MEDNAX Inc.

As of Friday, July 17th, 2026

$ 26.13

-0.21 -0.80%

Open: 26.10
High: 26.76
Low: 25.96
Volume: 565,911
Previous Close on Thursday, July 16th, 2026

$ 26.34

+0.46 +1.78%

Open: 25.27
High: 26.82
Low: 25.27
Volume: 939,148

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 26.10 26.76 25.96 26.13 565,909 -0.21 -0.80
2026-07-16 25.27 26.82 25.27 26.34 939,148 +0.46 +1.78
2026-07-15 24.08 26.20 23.87 25.88 1,621,703 +1.77 +7.34
2026-07-14 24.99 25.05 24.10 24.11 1,217,219 -2.03 -7.77
2026-07-13 26.41 26.80 25.99 26.14 694,981 -0.13 -0.49
2026-07-10 26.86 26.97 25.99 26.27 559,631 -0.65 -2.41
2026-07-09 26.67 27.02 26.31 26.92 787,588 +0.13 +0.49
2026-07-08 26.67 26.84 26.28 26.79 865,726 -0.06 -0.22
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 26.82
On 2026-07-16		 23.87
On 2026-07-15		 -0.14 -0.53 26.80
On 2026-07-13		 23.87
On 2026-07-15		 -10.92 25.72
10D 27.94
On 2026-07-07		 23.87
On 2026-07-15		 -0.63 -2.35 27.94
On 2026-07-07		 23.87
On 2026-07-15		 -14.57 26.28
20D 27.94
On 2026-07-07		 22.91
On 2026-06-18		 2.58 10.96 27.94
On 2026-07-07		 23.87
On 2026-07-15		 -14.57 25.49
WTD 26.82
On 2026-07-16		 23.87
On 2026-07-15		 -0.14 -0.53 26.80
On 2026-07-13		 23.87
On 2026-07-15		 -10.92 25.72
MTD 27.94
On 2026-07-07		 23.87
On 2026-07-15		 0.80 3.16 27.94
On 2026-07-07		 23.87
On 2026-07-15		 -14.57 26.31
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

26.13 -0.21 -0.80 565,911