MD: MEDNAX Inc.

As of Thursday, September 17th, 2026

$ 25.49

-0.64 -2.45%

Open: 26.36
High: 26.47
Low: 25.49
Volume: 677,201
Previous Close on Wednesday, September 16th, 2026

$ 26.13

-0.56 -2.10%

Open: 26.94
High: 27.22
Low: 26.06
Volume: 629,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 26.36 26.47 25.49 25.49 677,198 -0.64 -2.45
2026-09-16 26.94 27.22 26.06 26.13 629,216 -0.56 -2.10
2026-09-15 26.61 27.22 26.20 26.69 785,404 -0.22 -0.82
2026-09-14 26.98 27.33 26.05 26.91 75,371 +0.14 +0.52
2026-09-11 27.11 27.22 26.64 26.77 516,905 +0.04 +0.15
2026-09-10 27.06 27.56 26.60 26.73 71,168 -0.36 -1.33
2026-09-09 26.78 27.14 26.20 27.09 713,679 +0.15 +0.56
2026-09-08 26.62 27.04 26.28 26.94 638,921 -0.09 -0.33
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 27.33
On 2026-09-14		 25.49
On 2026-09-17		 -1.24 -4.64 27.33
On 2026-09-14		 25.49
On 2026-09-17		 -6.73 26.40
10D 27.56
On 2026-09-10		 25.49
On 2026-09-17		 -1.37 -5.10 27.56
On 2026-09-10		 25.49
On 2026-09-17		 -7.51 26.67
20D 27.56
On 2026-09-10		 25.33
On 2026-08-31		 -0.73 -2.78 27.56
On 2026-09-10		 25.49
On 2026-09-17		 -7.51 26.65
WTD 27.33
On 2026-09-14		 25.49
On 2026-09-17		 -1.28 -4.78 27.33
On 2026-09-14		 25.49
On 2026-09-17		 -6.73 26.31
MTD 27.56
On 2026-09-10		 25.49
On 2026-09-17		 -0.74 -2.82 27.56
On 2026-09-10		 25.49
On 2026-09-17		 -7.51 26.67
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
JBTM

JBT Marel Corp.

110.29 -1.12 -1.01 385,323
R

Ryder System Inc.

238.92 +0.96 +0.40 217,754
MD

MEDNAX Inc.

25.49 -0.64 -2.45 677,201