MD: MEDNAX Inc.

As of Monday, May 6th, 2024

$ 9.28

-0.05 -0.54%

Open: 9.41
High: 9.50
Low: 9.27
Volume: 505,165
Previous Close on Friday, May 3rd, 2024

$ 9.33

+0.21 +2.30%

Open: 9.26
High: 9.37
Low: 9.15
Volume: 450,025

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 9.41 9.50 9.27 9.28 505,165 -0.05 -0.54
2024-05-03 9.26 9.37 9.15 9.33 450,025 +0.21 +2.30
2024-05-02 9.17 9.28 9.03 9.12 384,310 +0.11 +1.22
2024-05-01 8.83 9.25 8.80 9.01 546,382 +0.14 +1.58
2024-04-30 8.99 8.99 8.81 8.87 746,844 -0.15 -1.66
2024-04-29 9.07 9.19 8.95 9.02 403,757 -0.02 -0.22
2024-04-26 8.85 9.12 8.84 9.04 650,180 +0.14 +1.57
2024-04-25 9.19 9.28 8.84 8.90 424,741 -0.34 -3.68
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 9.50
On 2024-05-06		 8.80
On 2024-05-01		 0.26 2.88 8.99
On 2024-04-30		 8.99
On 2024-04-30		 0.00 9.12
10D 9.52
On 2024-04-23		 8.80
On 2024-05-01		 0.25 2.77 9.52
On 2024-04-23		 8.80
On 2024-05-01		 -7.56 9.12
20D 9.67
On 2024-04-11		 8.74
On 2024-04-18		 -0.23 -2.42 9.67
On 2024-04-11		 8.74
On 2024-04-18		 -9.57 9.14
WTD 9.50
On 2024-05-06		 9.27
On 2024-05-06		 -0.05 -0.54 -- -- -- 9.28
MTD 9.50
On 2024-05-06		 8.80
On 2024-05-01		 0.41 4.62 9.25
On 2024-05-01		 9.25
On 2024-05-01		 0.00 9.19
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

9.28 -0.05 -0.54 505,165