MD: MEDNAX Inc.

As of Tuesday, April 28th, 2026

$ 22.96

-0.43 -1.84%

Open: 23.51
High: 23.68
Low: 22.94
Volume: 617,969
Previous Close on Monday, April 27th, 2026

$ 23.39

+0.35 +1.52%

Open: 23.30
High: 23.67
Low: 23.00
Volume: 626,129

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 23.51 23.68 22.94 22.96 617,966 -0.43 -1.84
2026-04-27 23.30 23.67 23.00 23.39 626,129 +0.35 +1.52
2026-04-24 22.66 23.20 22.21 23.04 42,393 +0.28 +1.23
2026-04-23 22.82 23.25 22.73 22.76 366,847 -0.09 -0.39
2026-04-22 22.96 23.00 22.64 22.85 38,254 -0.03 -0.13
2026-04-21 23.40 23.57 22.87 22.88 633,924 -0.31 -1.34
2026-04-20 22.34 23.33 22.34 23.19 53,628 +0.12 +0.52
2026-04-17 22.20 23.12 22.09 23.07 441,221 +0.86 +3.87
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 23.68
On 2026-04-28		 22.21
On 2026-04-24		 0.08 0.35 23.25
On 2026-04-23		 22.21
On 2026-04-24		 -4.47 23.00
10D 23.68
On 2026-04-28		 22.00
On 2026-04-15		 0.35 1.55 23.57
On 2026-04-21		 22.21
On 2026-04-24		 -5.77 22.85
20D 23.68
On 2026-04-28		 20.33
On 2026-04-02		 2.16 10.38 23.57
On 2026-04-21		 22.21
On 2026-04-24		 -5.77 22.19
WTD 23.68
On 2026-04-28		 22.94
On 2026-04-28		 -0.08 -0.35 23.67
On 2026-04-27		 23.67
On 2026-04-27		 0.00 23.18
MTD 23.68
On 2026-04-28		 20.33
On 2026-04-02		 1.57 7.34 23.57
On 2026-04-21		 22.21
On 2026-04-24		 -5.77 22.23
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
VHT

Vanguard Healthcare ETF

268.82 +0.04 +0.01 164,665
AIR

AAR Corp.

108.86 -1.34 -1.22 443,442
AAT

American Assets Trust Inc.

21.57 +0.38 +1.79 389,172
MD

MEDNAX Inc.

22.96 -0.43 -1.84 617,969