MD: MEDNAX Inc.

As of Friday, December 12th, 2025

$ 22.50

+0.39 +1.76%

Open: 22.13
High: 22.51
Low: 21.78
Volume: 924,109
Previous Close on Thursday, December 11th, 2025

$ 22.11

+0.73 +3.41%

Open: 21.50
High: 22.14
Low: 21.22
Volume: 802,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 22.13 22.51 21.78 22.50 924,109 +0.39 +1.76
2025-12-11 21.50 22.14 21.22 22.11 802,995 +0.73 +3.41
2025-12-10 21.19 21.61 21.19 21.38 769,169 +0.16 +0.75
2025-12-09 21.62 21.70 21.10 21.22 1,030,191 -0.35 -1.62
2025-12-08 22.13 22.13 21.40 21.57 955,669 -0.55 -2.49
2025-12-05 22.44 22.78 21.97 22.12 749,083 -0.17 -0.76
2025-12-04 23.22 23.37 22.15 22.29 1,602,281 -1.00 -4.29
2025-12-03 23.81 24.01 23.15 23.29 917,365 -0.52 -2.18
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 22.51
On 2025-12-12		 21.10
On 2025-12-09		 0.38 1.72 22.13
On 2025-12-08		 21.10
On 2025-12-09		 -4.65 21.76
10D 24.77
On 2025-12-01		 21.10
On 2025-12-09		 -1.59 -6.60 24.77
On 2025-12-01		 21.10
On 2025-12-09		 -14.82 22.44
20D 24.99
On 2025-11-28		 21.10
On 2025-12-09		 -0.13 -0.57 24.99
On 2025-11-28		 21.10
On 2025-12-09		 -15.57 22.96
WTD 22.51
On 2025-12-12		 21.10
On 2025-12-09		 0.38 1.72 22.13
On 2025-12-08		 21.10
On 2025-12-09		 -4.65 21.76
MTD 24.77
On 2025-12-01		 21.10
On 2025-12-09		 -1.59 -6.60 24.77
On 2025-12-01		 21.10
On 2025-12-09		 -14.82 22.44
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

22.50 +0.39 +1.76 924,109