MD: MEDNAX Inc.

As of Tuesday, October 28th, 2025

$ 17.84

+0.40 +2.29%

Open: 17.39
High: 17.91
Low: 17.34
Volume: 645,749
Previous Close on Monday, October 27th, 2025

$ 17.44

-0.16 -0.91%

Open: 17.59
High: 17.82
Low: 17.35
Volume: 621,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 17.39 17.91 17.34 17.84 645,749 +0.40 +2.29
2025-10-27 17.59 17.82 17.35 17.44 621,699 -0.16 -0.91
2025-10-24 17.32 17.62 17.22 17.60 552,745 +0.43 +2.50
2025-10-23 17.01 17.25 16.89 17.17 444,340 +0.05 +0.29
2025-10-22 16.89 17.18 16.82 17.12 492,756 +0.22 +1.30
2025-10-21 16.88 17.03 16.86 16.90 500,820 +0.02 +0.12
2025-10-20 16.55 17.00 16.47 16.88 620,583 +0.43 +2.61
2025-10-17 16.11 16.63 16.03 16.45 549,361 +0.25 +1.54
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 17.91
On 2025-10-28		 16.82
On 2025-10-22		 0.94 5.56 17.18
On 2025-10-22		 17.18
On 2025-10-22		 0.00 17.43
10D 17.91
On 2025-10-28		 16.03
On 2025-10-17		 1.75 10.88 16.46
On 2025-10-15		 16.46
On 2025-10-15		 0.00 17.01
20D 18.22
On 2025-10-07		 15.70
On 2025-10-10		 1.09 6.51 18.22
On 2025-10-07		 15.70
On 2025-10-10		 -13.85 16.91
WTD 17.91
On 2025-10-28		 17.34
On 2025-10-28		 0.24 1.36 17.82
On 2025-10-27		 17.82
On 2025-10-27		 0.00 17.64
MTD 18.22
On 2025-10-07		 15.70
On 2025-10-10		 1.09 6.51 18.22
On 2025-10-07		 15.70
On 2025-10-10		 -13.85 16.91
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
OKTA

Okta Inc.

89.31 -0.70 -0.78 1,394,294
LILA

Liberty Latin America Ltd.

8.00 -0.23 -2.79 278,809
J

Jacobs Engineering Group Inc.

158.31 -2.69 -1.67 1,017,575
STE

STERIS plc

241.20 +0.29 +0.12 1,475,947
MD

MEDNAX Inc.

17.84 +0.40 +2.29 645,749