MD: MEDNAX Inc.

As of Thursday, October 9th, 2025

$ 16.22

-0.91 -5.31%

Open: 17.00
High: 17.07
Low: 16.21
Volume: 668,213
Previous Close on Wednesday, October 8th, 2025

$ 17.13

-0.47 -2.67%

Open: 17.66
High: 17.82
Low: 16.85
Volume: 906,290

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 17.00 17.07 16.21 16.22 668,213 -0.91 -5.31
2025-10-08 17.66 17.82 16.85 17.13 906,290 -0.47 -2.67
2025-10-07 17.66 18.22 17.58 17.60 1,041,809 -0.04 -0.23
2025-10-06 17.39 17.70 17.33 17.64 951,051 +0.14 +0.80
2025-10-03 17.11 17.77 17.11 17.50 919,514 +0.46 +2.70
2025-10-02 16.96 17.12 16.80 17.04 909,476 +0.04 +0.24
2025-10-01 16.64 17.00 16.52 17.00 739,803 +0.25 +1.49
2025-09-30 16.23 16.77 16.23 16.75 736,484 +0.53 +3.27
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 18.22
On 2025-10-07		 16.21
On 2025-10-09		 -0.82 -4.81 18.22
On 2025-10-07		 16.21
On 2025-10-09		 -11.02 17.22
10D 18.22
On 2025-10-07		 16.11
On 2025-09-29		 -0.12 -0.73 18.22
On 2025-10-07		 16.21
On 2025-10-09		 -11.02 16.94
20D 18.22
On 2025-10-07		 16.06
On 2025-09-16		 -0.79 -4.64 18.22
On 2025-10-07		 16.21
On 2025-10-09		 -11.02 16.68
WTD 18.22
On 2025-10-07		 16.21
On 2025-10-09		 -1.28 -7.31 18.22
On 2025-10-07		 16.21
On 2025-10-09		 -11.02 17.15
MTD 18.22
On 2025-10-07		 16.21
On 2025-10-09		 -0.53 -3.16 18.22
On 2025-10-07		 16.21
On 2025-10-09		 -11.02 17.16
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AIN

Albany International Corp.

54.94 -1.60 -2.83 333,866
CRON

Cronos Group Inc.

2.71 +0.03 +1.12 3,955,646
RGTI

Rigetti Computing Inc.

47.11 +3.88 +8.98 154,298,276
STIP

iShares 0-5 Year TIPS Bond ETF

103.20 -0.06 -0.06 1,880,448
MD

MEDNAX Inc.

16.22 -0.91 -5.31 668,213