-
5 DAY PERFORMANCE
-3.43% -
1 MONTH PERFORMANCE
+23.74% -
3 MONTH PERFORMANCE
+53.12% -
6 MONTH PERFORMANCE
+79.48% -
YEAR-TO-DATE PERFORMANCE
+63.66% -
1 YEAR PERFORMANCE
+57.23%
Pediatrix Medical Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $15.52 | $15.22 (-1.93%) | $15.53 | $15.17 | 581,686 | $1.28 B |
| 11/12/2024 | $15.95 | $15.50 (-2.82%) | $16.07 | $15.43 | 490,907 | $1.30 B |
| 11/11/2024 | $16.06 | $15.96 (-0.62%) | $16.06 | $15.66 | 698,658 | $1.34 B |
| 11/08/2024 | $15.98 | $15.76 (-1.38%) | $16.10 | $15.69 | 703,827 | $1.32 B |
| 11/07/2024 | $15.99 | $16.04 (0.31%) | $16.27 | $15.86 | 647,024 | $1.35 B |
| 11/06/2024 | $16.12 | $16.08 (-0.25%) | $16.41 | $15.69 | 1.08 M | $1.35 B |
| 11/05/2024 | $15.29 | $15.36 (0.46%) | $15.52 | $15.17 | 966,939 | $1.29 B |
| 11/04/2024 | $15.39 | $15.14 (-1.62%) | $15.43 | $14.67 | 1.19 M | $1.27 B |
| 11/01/2024 | $13.80 | $15.21 (10.22%) | $15.42 | $12.96 | 3.25 M | $1.28 B |
| 10/31/2024 | $12.68 | $12.32 (-2.84%) | $12.75 | $12.29 | 626,036 | $1.03 B |
| 10/30/2024 | $12.83 | $12.66 (-1.33%) | $13.01 | $12.63 | 602,631 | $1.06 B |
| 10/29/2024 | $12.67 | $12.97 (2.37%) | $13.02 | $12.67 | 524,600 | $1.09 B |
| 10/28/2024 | $12.57 | $12.86 (2.31%) | $12.98 | $12.56 | 307,533 | $1.07 B |
| 10/25/2024 | $12.53 | $12.41 (-0.96%) | $12.70 | $12.35 | 322,500 | $1.03 B |
| 10/24/2024 | $12.62 | $12.57 (-0.4%) | $12.69 | $12.47 | 370,045 | $1.05 B |
| 10/23/2024 | $12.78 | $12.55 (-1.8%) | $12.83 | $12.45 | 462,903 | $1.05 B |
| 10/22/2024 | $12.65 | $12.90 (1.98%) | $12.93 | $12.55 | 341,900 | $1.07 B |
| 10/21/2024 | $12.78 | $12.73 (-0.39%) | $12.82 | $12.66 | 386,500 | $1.06 B |
| 10/18/2024 | $12.69 | $12.76 (0.55%) | $12.99 | $12.58 | 633,611 | $1.06 B |
| 10/17/2024 | $12.54 | $12.67 (1.04%) | $12.85 | $12.45 | 443,044 | $1.06 B |
| 10/16/2024 | $12.48 | $12.66 (1.44%) | $12.75 | $12.39 | 1.72 M | $1.05 B |
| 10/15/2024 | $12.26 | $12.29 (0.24%) | $12.53 | $12.21 | 777,621 | $1.02 B |
| 10/14/2024 | $12.12 | $12.30 (1.49%) | $12.47 | $12.02 | 440,626 | $1.02 B |
| 10/11/2024 | $12.05 | $12.11 (0.5%) | $12.15 | $11.94 | 519,205 | $1.01 B |
| 10/10/2024 | $11.69 | $12.00 (2.65%) | $12.05 | $11.59 | 600,900 | $999.98 M |
| 10/09/2024 | $11.78 | $11.84 (0.51%) | $12.03 | $11.75 | 581,200 | $986.65 M |
| 10/08/2024 | $11.89 | $11.83 (-0.5%) | $11.93 | $11.70 | 446,000 | $985.82 M |
| 10/07/2024 | $12.14 | $11.95 (-1.57%) | $12.14 | $11.78 | 411,805 | $995.82 M |
| 10/04/2024 | $12.08 | $12.13 (0.41%) | $12.23 | $11.98 | 386,226 | $1.01 B |
| 10/03/2024 | $11.94 | $11.90 (-0.34%) | $12.08 | $11.79 | 622,809 | $991.65 M |
| 10/02/2024 | $12.01 | $12.08 (0.58%) | $12.25 | $11.98 | 540,900 | $1.01 B |
| 10/01/2024 | $11.48 | $12.00 (4.53%) | $12.06 | $11.40 | 932,417 | $999.98 M |
| 09/30/2024 | $11.25 | $11.59 (3.02%) | $11.63 | $11.19 | 441,314 | $965.82 M |
| 09/27/2024 | $11.51 | $11.26 (-2.17%) | $11.57 | $11.04 | 629,122 | $938.32 M |
| 09/26/2024 | $11.77 | $11.36 (-3.48%) | $11.77 | $10.93 | 1.28 M | $946.65 M |
| 09/25/2024 | $10.65 | $10.51 (-1.31%) | $10.78 | $10.40 | 492,243 | $875.82 M |
| 09/24/2024 | $10.56 | $10.62 (0.57%) | $10.68 | $10.50 | 345,100 | $884.99 M |
| 09/23/2024 | $10.64 | $10.48 (-1.5%) | $10.80 | $10.46 | 346,829 | $873.32 M |
| 09/20/2024 | $10.74 | $10.56 (-1.68%) | $10.78 | $10.39 | 2.14 M | $879.99 M |
| 09/19/2024 | $11.09 | $10.87 (-1.98%) | $11.20 | $10.76 | 314,339 | $905.82 M |
| 09/18/2024 | $10.54 | $10.86 (3.04%) | $11.22 | $10.47 | 428,000 | $904.99 M |
| 09/17/2024 | $10.86 | $10.55 (-2.85%) | $11.00 | $10.54 | 421,415 | $879.15 M |
| 09/16/2024 | $11.00 | $10.75 (-2.27%) | $11.00 | $10.74 | 333,500 | $895.82 M |
| 09/13/2024 | $10.92 | $10.93 (0.09%) | $11.00 | $10.80 | 461,400 | $910.82 M |
| 09/12/2024 | $10.68 | $10.78 (0.94%) | $10.92 | $10.62 | 410,330 | $898.32 M |
| 09/11/2024 | $10.45 | $10.61 (1.53%) | $10.62 | $10.29 | 410,407 | $884.15 M |
| 09/10/2024 | $10.62 | $10.54 (-0.75%) | $10.80 | $10.51 | 601,400 | $878.32 M |
| 09/09/2024 | $10.41 | $10.56 (1.44%) | $10.71 | $10.06 | 463,700 | $879.99 M |
| 09/06/2024 | $10.74 | $10.54 (-1.86%) | $10.94 | $10.53 | 678,336 | $878.32 M |
| 09/05/2024 | $10.56 | $10.74 (1.7%) | $10.81 | $10.39 | 528,900 | $894.99 M |
| 09/04/2024 | $10.64 | $10.54 (-0.94%) | $10.71 | $10.52 | 447,316 | $878.32 M |
| 09/03/2024 | $10.67 | $10.66 (-0.09%) | $10.96 | $10.64 | 1.01 M | $888.32 M |
| 08/30/2024 | $11.00 | $10.86 (-1.27%) | $11.22 | $10.71 | 598,600 | $904.99 M |
| 08/29/2024 | $11.08 | $11.03 (-0.45%) | $11.19 | $10.94 | 346,500 | $919.15 M |
| 08/28/2024 | $11.07 | $11.02 (-0.45%) | $11.22 | $10.90 | 371,820 | $918.32 M |
| 08/27/2024 | $11.09 | $11.07 (-0.18%) | $11.21 | $10.96 | 576,600 | $922.49 M |
| 08/26/2024 | $11.35 | $11.24 (-0.97%) | $11.50 | $11.12 | 511,000 | $936.65 M |
| 08/23/2024 | $11.09 | $11.31 (1.98%) | $11.43 | $11.03 | 800,440 | $942.48 M |
| 08/22/2024 | $10.86 | $11.02 (1.47%) | $11.12 | $10.83 | 523,641 | $918.32 M |
| 08/21/2024 | $10.82 | $10.87 (0.46%) | $11.04 | $10.71 | 602,121 | $905.82 M |
| 08/20/2024 | $10.75 | $10.75 (0%) | $10.88 | $10.60 | 491,124 | $895.82 M |
| 08/19/2024 | $10.45 | $10.78 (3.16%) | $10.88 | $10.45 | 536,626 | $898.32 M |
| 08/16/2024 | $10.25 | $10.41 (1.56%) | $10.47 | $10.19 | 541,433 | $867.49 M |
| 08/15/2024 | $10.24 | $10.30 (0.59%) | $10.41 | $10.02 | 715,405 | $858.32 M |
| 08/14/2024 | $9.99 | $9.94 (-0.5%) | $10.10 | $9.83 | 503,036 | $828.32 M |