MD: MEDNAX Inc.

As of Friday, October 30th, 2026

$ 29.82

+0.64 +2.19%

Open: 29.48
High: 29.97
Low: 29.07
Volume: 1,111,864
Previous Close on Thursday, October 29th, 2026

$ 29.18

+0.27 +0.93%

Open: 30.55
High: 30.55
Low: 28.90
Volume: 83,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 29.48 29.97 29.07 29.82 1,111,864 +0.64 +2.19
2026-10-29 30.55 30.55 28.90 29.18 83,243 +0.27 +0.93
2026-10-28 29.78 29.78 28.59 28.91 65,439 +0.07 +0.24
2026-10-27 29.04 29.13 28.52 28.84 668,611 -0.20 -0.69
2026-10-26 29.36 30.05 28.89 29.04 670,704 -0.25 -0.85
2026-10-23 29.41 29.70 28.99 29.29 574,641 -0.26 -0.88
2026-10-22 28.23 29.69 28.00 29.55 1,086,787 +1.45 +5.16
2026-10-21 27.86 28.23 27.54 28.10 457,633 +0.02 +0.07
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 30.55
On 2026-10-29		 28.52
On 2026-10-27		 0.53 1.81 30.05
On 2026-10-26		 28.52
On 2026-10-27		 -5.08 29.16
10D 30.55
On 2026-10-29		 27.18
On 2026-10-19		 2.44 8.91 30.05
On 2026-10-26		 28.52
On 2026-10-27		 -5.08 28.81
20D 30.55
On 2026-10-29		 25.54
On 2026-10-08		 3.85 14.82 30.05
On 2026-10-26		 28.52
On 2026-10-27		 -5.08 27.73
WTD 30.55
On 2026-10-29		 28.52
On 2026-10-27		 0.53 1.81 30.05
On 2026-10-26		 28.52
On 2026-10-27		 -5.08 29.16
MTD 30.55
On 2026-10-29		 25.40
On 2026-10-01		 4.09 15.90 30.05
On 2026-10-26		 28.52
On 2026-10-27		 -5.08 27.56
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

282.55 +1.87 +0.67 425,813
MD

MEDNAX Inc.

29.82 +0.64 +2.19 1,111,864