MD: MEDNAX Inc.

As of Tuesday, April 29th, 2025

$ 12.56

+0.20 +1.62%

Open: 12.33
High: 12.71
Low: 12.17
Volume: 482,868
Previous Close on Monday, April 28th, 2025

$ 12.36

+0.11 +0.90%

Open: 12.28
High: 12.46
Low: 12.19
Volume: 483,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 12.33 12.71 12.17 12.56 482,868 +0.20 +1.62
2025-04-28 12.28 12.46 12.19 12.36 483,833 +0.11 +0.90
2025-04-25 12.34 12.35 12.05 12.25 414,153 -0.25 -2.00
2025-04-24 12.30 12.69 12.29 12.50 526,640 +0.23 +1.87
2025-04-23 12.72 12.92 12.22 12.27 538,400 +0.13 +1.07
2025-04-22 12.14 12.22 11.96 12.14 495,602 +0.14 +1.17
2025-04-21 12.79 12.79 11.94 12.00 451,195 -0.82 -6.40
2025-04-17 13.11 13.11 12.82 12.82 483,614 -0.32 -2.44
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 12.92
On 2025-04-23		 12.05
On 2025-04-25		 0.42 3.46 12.92
On 2025-04-23		 12.05
On 2025-04-25		 -6.73 12.39
10D 13.51
On 2025-04-15		 11.94
On 2025-04-21		 -0.85 -6.34 13.51
On 2025-04-15		 11.94
On 2025-04-21		 -11.62 12.54
20D 14.85
On 2025-04-02		 11.94
On 2025-04-21		 -1.93 -13.32 14.85
On 2025-04-02		 11.94
On 2025-04-21		 -19.60 13.16
WTD 12.71
On 2025-04-29		 12.17
On 2025-04-29		 0.31 2.53 12.46
On 2025-04-28		 12.46
On 2025-04-28		 0.00 12.46
MTD 14.85
On 2025-04-02		 11.94
On 2025-04-21		 -1.93 -13.32 14.85
On 2025-04-02		 11.94
On 2025-04-21		 -19.60 13.16
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

12.56 +0.20 +1.62 482,868