-
5 DAY PERFORMANCE
-0.55% -
1 MONTH PERFORMANCE
+1.12% -
3 MONTH PERFORMANCE
+40.99% -
6 MONTH PERFORMANCE
+13.11% -
YEAR-TO-DATE PERFORMANCE
+16.88% -
1 YEAR PERFORMANCE
-13.59%
Pediatrix Medical Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $11.09 | $10.87 (-1.98%) | $11.20 | $10.76 | 224,482 | $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 |
| 08/13/2024 | $10.17 | $10.11 (-0.59%) | $10.25 | $10.00 | 617,009 | $842.49 M |
| 08/12/2024 | $10.00 | $10.13 (1.3%) | $10.30 | $9.93 | 834,100 | $844.15 M |
| 08/09/2024 | $9.96 | $10.02 (0.6%) | $10.30 | $9.75 | 854,600 | $834.99 M |
| 08/08/2024 | $9.74 | $9.83 (0.92%) | $9.88 | $9.50 | 745,400 | $819.15 M |
| 08/07/2024 | $9.08 | $9.63 (6.06%) | $9.68 | $9.08 | 961,028 | $802.49 M |
| 08/06/2024 | $8.32 | $8.97 (7.81%) | $9.15 | $7.91 | 1.25 M | $747.49 M |
| 08/05/2024 | $7.65 | $7.62 (-0.39%) | $7.66 | $7.47 | 997,246 | $634.99 M |
| 08/02/2024 | $7.96 | $7.99 (0.38%) | $8.11 | $7.88 | 673,035 | $665.82 M |
| 08/01/2024 | $8.33 | $8.25 (-0.96%) | $8.49 | $8.15 | 812,109 | $693.07 M |
| 07/31/2024 | $8.35 | $8.34 (-0.12%) | $8.74 | $8.24 | 639,100 | $700.63 M |
| 07/30/2024 | $8.24 | $8.36 (1.46%) | $8.47 | $8.18 | 470,400 | $702.31 M |
| 07/29/2024 | $8.27 | $8.21 (-0.73%) | $8.35 | $8.17 | 525,302 | $689.71 M |
| 07/26/2024 | $8.25 | $8.24 (-0.12%) | $8.42 | $8.11 | 518,142 | $692.23 M |
| 07/25/2024 | $7.74 | $8.13 (5.04%) | $8.17 | $7.67 | 798,946 | $682.99 M |
| 07/24/2024 | $7.68 | $7.68 (0%) | $7.86 | $7.62 | 566,839 | $645.18 M |
| 07/23/2024 | $7.64 | $7.68 (0.52%) | $7.80 | $7.57 | 668,769 | $645.18 M |
| 07/22/2024 | $7.59 | $7.65 (0.79%) | $7.70 | $7.40 | 577,996 | $642.66 M |
| 07/19/2024 | $7.65 | $7.52 (-1.7%) | $7.65 | $7.50 | 443,287 | $631.74 M |
| 07/18/2024 | $7.72 | $7.63 (-1.17%) | $7.94 | $7.54 | 615,004 | $640.98 M |
| 07/17/2024 | $7.59 | $7.80 (2.77%) | $7.83 | $7.59 | 694,359 | $655.27 M |
| 07/16/2024 | $7.07 | $7.62 (7.78%) | $7.62 | $7.07 | 868,260 | $640.14 M |
| 07/15/2024 | $7.34 | $7.00 (-4.63%) | $7.55 | $6.96 | 963,056 | $588.06 M |
| 07/12/2024 | $7.34 | $7.40 (0.82%) | $7.50 | $7.22 | 805,333 | $621.66 M |
| 07/11/2024 | $6.93 | $7.21 (4.04%) | $7.24 | $6.81 | 786,982 | $605.70 M |
| 07/10/2024 | $6.74 | $6.79 (0.74%) | $6.82 | $6.69 | 487,310 | $570.42 M |
| 07/09/2024 | $6.83 | $6.77 (-0.88%) | $6.85 | $6.62 | 849,708 | $568.74 M |
| 07/08/2024 | $6.87 | $6.93 (0.87%) | $7.03 | $6.77 | 690,905 | $582.18 M |
| 07/05/2024 | $7.05 | $6.81 (-3.4%) | $7.08 | $6.77 | 888,986 | $572.10 M |
| 07/03/2024 | $7.05 | $7.10 (0.71%) | $7.18 | $6.95 | 272,703 | $596.46 M |
| 07/02/2024 | $7.10 | $7.03 (-0.99%) | $7.14 | $6.94 | 645,131 | $590.58 M |
| 07/01/2024 | $7.53 | $7.11 (-5.58%) | $7.62 | $7.08 | 926,852 | $597.30 M |
| 06/28/2024 | $7.28 | $7.55 (3.71%) | $7.61 | $7.24 | 2.10 M | $634.26 M |
| 06/27/2024 | $7.70 | $7.22 (-6.23%) | $7.70 | $7.15 | 1.03 M | $606.54 M |
| 06/26/2024 | $7.60 | $7.70 (1.32%) | $7.73 | $7.47 | 1.62 M | $646.86 M |
| 06/25/2024 | $8.03 | $7.65 (-4.73%) | $8.09 | $7.57 | 1.28 M | $642.66 M |
| 06/24/2024 | $8.04 | $8.08 (0.5%) | $8.32 | $8.02 | 1.68 M | $678.79 M |
| 06/21/2024 | $7.78 | $8.00 (2.83%) | $8.18 | $7.64 | 14.27 M | $672.07 M |
| 06/20/2024 | $7.64 | $7.71 (0.92%) | $7.87 | $7.62 | 1.53 M | $647.71 M |