Pediatrix Medical

MD
🏛️ usa →
17.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.22 27.54 27.03 27.21 0.2M
2021-12-30 27.09 27.58 26.96 26.98 0.2M
2021-12-29 27.18 27.42 27.07 27.41 0.2M
2021-12-28 27.34 27.72 27.15 27.20 0.2M
2021-12-27 27.33 27.49 26.85 27.39 0.3M
2021-12-23 27.19 27.89 27.06 27.57 0.2M
2021-12-22 26.66 27.14 26.60 26.99 0.4M
2021-12-21 26.07 26.81 26.07 26.56 0.4M
2021-12-20 25.11 25.94 24.83 25.86 0.7M
2021-12-17 25.47 26.22 25.13 25.83 1.9M
2021-12-16 26.38 26.40 25.55 25.58 0.3M
2021-12-15 25.60 26.29 25.19 26.20 0.4M
2021-12-14 25.31 26.14 25.31 25.61 0.5M
2021-12-13 25.75 25.92 25.51 25.54 0.4M
2021-12-10 26.17 26.50 25.69 25.97 0.2M
2021-12-09 26.63 26.94 26.05 26.07 0.2M
2021-12-08 26.64 27.10 26.58 26.94 0.3M
2021-12-07 26.34 27.07 26.26 26.64 0.3M
2021-12-06 25.63 26.72 25.61 26.13 0.5M
2021-12-03 25.81 26.07 25.12 25.27 0.5M
2021-12-02 24.58 25.76 24.48 25.74 0.5M
2021-12-01 25.09 25.55 24.39 24.43 0.6M
2021-11-30 24.34 24.66 24.23 24.56 0.7M
2021-11-29 25.01 25.01 24.36 24.63 0.6M
2021-11-26 25.37 25.65 24.48 24.61 0.4M
2021-11-24 26.13 26.45 26.01 26.10 0.2M
2021-11-23 26.51 26.91 25.99 26.39 0.4M
2021-11-22 25.82 26.83 25.64 26.55 0.5M
2021-11-19 26.01 26.40 25.59 25.82 0.4M
2021-11-18 27.19 27.46 26.21 26.27 0.4M
2021-11-17 26.73 27.37 26.53 27.20 0.4M
2021-11-16 27.85 28.08 26.83 26.89 0.5M
2021-11-15 28.45 28.45 27.85 28.00 0.4M
2021-11-12 28.29 28.56 28.09 28.33 0.2M
2021-11-11 28.22 28.31 27.61 28.15 0.5M
2021-11-10 28.13 28.86 27.83 28.46 0.4M
2021-11-09 28.03 28.39 27.83 28.14 0.2M
2021-11-08 28.84 28.99 28.17 28.20 0.3M
2021-11-05 27.53 28.79 27.40 28.67 0.5M
2021-11-04 26.97 27.47 26.88 27.16 0.6M
2021-11-03 26.53 27.63 26.44 27.06 0.5M
2021-11-02 27.08 27.43 26.42 26.65 0.6M
2021-11-01 26.96 27.23 25.95 26.80 0.8M
2021-10-29 27.76 27.83 26.69 27.23 0.5M
2021-10-28 27.78 29.07 27.18 27.77 0.9M
2021-10-27 26.80 27.97 26.55 27.56 1.0M
2021-10-26 27.00 27.14 26.26 27.05 0.6M
2021-10-25 27.05 27.05 26.38 26.98 0.6M
2021-10-22 26.87 27.12 26.74 27.06 0.3M
2021-10-21 26.75 27.01 26.35 27.00 0.4M
2021-10-20 26.36 26.96 26.35 26.64 0.2M
2021-10-19 26.27 26.74 26.14 26.43 0.3M
2021-10-18 26.18 26.25 25.72 26.19 0.3M
2021-10-15 26.83 27.09 26.22 26.24 0.5M
2021-10-14 26.86 26.98 26.28 26.37 0.3M
2021-10-13 26.39 26.70 26.15 26.49 0.3M
2021-10-12 26.69 26.94 26.49 26.57 0.2M
2021-10-11 27.27 27.40 26.60 26.61 0.3M
2021-10-08 27.62 27.70 27.27 27.33 0.2M
2021-10-07 27.61 28.06 27.25 27.44 0.5M
2021-10-06 27.61 27.81 27.11 27.55 0.5M
2021-10-05 28.32 28.86 28.01 28.03 0.4M
2021-10-04 28.75 29.00 28.02 28.37 0.4M
2021-10-01 28.74 28.94 27.99 28.72 0.3M
2021-09-30 29.21 29.25 28.31 28.43 0.7M
2021-09-29 28.95 29.30 28.80 28.94 0.3M
2021-09-28 28.64 28.88 28.43 28.79 0.6M
2021-09-27 28.49 29.15 28.49 28.77 0.4M
2021-09-24 28.49 28.96 28.19 28.85 0.4M
2021-09-23 28.95 29.40 28.84 28.86 0.5M
2021-09-22 28.84 29.48 28.60 28.96 0.3M
2021-09-21 28.91 29.01 28.44 28.53 0.3M
2021-09-20 28.44 29.24 28.32 28.76 0.4M
2021-09-17 29.22 29.62 28.89 29.00 1.5M
2021-09-16 29.85 30.00 29.11 29.16 0.3M
2021-09-15 29.03 30.02 28.84 29.73 0.5M
2021-09-14 29.77 29.86 28.91 29.10 0.4M
2021-09-13 29.89 30.05 29.58 29.81 0.4M
2021-09-10 30.07 30.10 29.26 29.42 0.6M
2021-09-09 30.15 30.60 29.76 30.12 0.4M
2021-09-08 30.49 30.75 29.78 30.06 0.4M
2021-09-07 30.63 30.99 30.34 30.58 0.4M
2021-09-03 31.55 31.72 30.93 30.97 0.5M
2021-09-02 31.68 32.14 31.35 31.85 0.5M
2021-09-01 31.88 32.17 31.32 31.52 0.8M
2021-08-31 34.95 35.00 31.69 32.11 1.6M
2021-08-30 34.62 35.68 34.44 35.15 0.7M
2021-08-27 33.29 34.70 33.25 34.53 0.7M
2021-08-26 33.46 33.60 32.99 33.22 0.2M
2021-08-25 33.42 34.03 33.22 33.58 0.2M
2021-08-24 33.50 33.81 33.25 33.40 0.3M
2021-08-23 32.96 33.52 32.92 33.44 0.2M
2021-08-20 31.67 32.95 31.31 32.86 0.4M
2021-08-19 32.01 32.50 31.18 31.64 0.4M
2021-08-18 32.49 33.11 32.11 32.12 0.4M
2021-08-17 32.29 32.66 32.06 32.59 0.4M
2021-08-16 32.87 33.05 32.49 32.64 0.2M
2021-08-13 34.03 34.03 32.90 33.00 0.4M
2021-08-12 33.60 33.94 33.53 33.80 0.3M
2021-08-11 33.36 33.81 33.02 33.79 0.5M
2021-08-10 32.56 33.13 32.01 33.12 0.6M
2021-08-09 33.48 33.48 32.64 32.72 0.5M
2021-08-06 31.00 33.86 30.78 33.14 1.0M
2021-08-05 29.85 30.44 29.65 30.33 1.1M
2021-08-04 29.84 30.06 29.38 29.70 0.6M
2021-08-03 29.89 30.21 29.50 30.21 0.4M
2021-08-02 29.10 29.85 29.10 29.69 0.4M
2021-07-30 29.36 29.78 29.04 29.12 0.3M
2021-07-29 29.73 29.95 29.35 29.58 0.3M
2021-07-28 29.38 29.79 28.75 29.46 0.3M
2021-07-27 28.87 29.21 28.59 29.10 0.4M
2021-07-26 29.05 29.32 28.60 29.24 0.5M
2021-07-23 28.99 28.99 27.79 28.74 0.5M
2021-07-22 29.42 29.47 28.45 28.80 0.5M
2021-07-21 29.80 30.44 29.26 29.56 0.4M
2021-07-20 28.41 30.81 28.41 29.73 1.1M
2021-07-19 27.34 28.30 27.29 28.08 0.6M
2021-07-16 28.22 28.78 27.58 27.80 0.5M
2021-07-15 27.84 28.16 27.51 27.87 0.4M
2021-07-14 29.09 29.36 28.08 28.13 0.4M
2021-07-13 29.69 29.84 28.94 28.98 0.4M
2021-07-12 29.57 29.91 29.23 29.85 0.2M
2021-07-09 29.65 30.08 29.56 29.77 0.2M
2021-07-08 29.13 29.88 28.96 29.21 0.3M
2021-07-07 30.03 30.50 29.61 29.70 0.4M
2021-07-06 29.55 30.23 29.14 30.18 0.4M
2021-07-02 30.39 30.62 29.84 30.04 0.4M
2021-07-01 30.41 30.54 30.02 30.33 0.4M
2021-06-30 30.15 30.29 29.64 30.15 0.5M
2021-06-29 30.88 30.95 30.26 30.32 0.3M
2021-06-28 31.17 31.17 30.32 30.51 0.5M
2021-06-25 31.54 32.06 31.31 31.37 2.3M
2021-06-24 31.58 31.82 31.16 31.60 0.3M
2021-06-23 32.04 32.16 31.57 31.58 0.4M
2021-06-22 31.44 32.22 31.11 32.18 0.3M
2021-06-21 30.95 31.70 30.56 31.68 0.3M
2021-06-18 31.04 31.29 30.58 30.64 0.8M
2021-06-17 32.00 32.00 30.98 31.51 0.5M
2021-06-16 31.81 32.18 31.43 32.04 0.3M
2021-06-15 31.88 32.24 31.35 31.89 0.3M
2021-06-14 32.36 32.55 31.72 31.83 0.4M
2021-06-11 32.41 32.50 31.81 32.26 0.3M
2021-06-10 33.15 33.15 32.15 32.33 0.5M
2021-06-09 32.79 34.19 32.79 33.15 1.1M
2021-06-08 31.93 32.61 31.45 32.57 0.8M
2021-06-07 31.84 32.32 31.74 31.86 0.4M
2021-06-04 32.50 32.50 31.83 31.96 0.2M
2021-06-03 32.05 32.56 31.75 32.40 0.3M
2021-06-02 32.70 32.80 32.00 32.29 0.5M
2021-06-01 31.92 32.56 31.76 32.44 0.6M
2021-05-28 32.61 32.96 31.68 31.98 0.8M
2021-05-27 32.05 32.86 31.70 32.49 0.9M
2021-05-26 31.62 31.91 31.29 31.79 0.4M
2021-05-25 31.81 32.08 31.33 31.57 1.0M
2021-05-24 32.00 32.49 31.31 31.82 0.8M
2021-05-21 31.89 32.00 31.47 31.60 0.5M
2021-05-20 31.42 32.00 30.86 31.73 0.7M
2021-05-19 30.52 31.37 29.85 31.36 0.6M
2021-05-18 31.71 31.93 31.09 31.09 0.5M
2021-05-17 31.55 31.87 31.11 31.73 0.7M
2021-05-14 31.22 31.56 30.83 31.53 0.5M
2021-05-13 30.75 31.70 30.38 30.86 0.9M
2021-05-12 31.36 31.74 30.60 30.71 0.6M
2021-05-11 31.34 31.88 30.19 31.65 1.2M
2021-05-10 32.16 32.53 31.70 31.98 1.4M
2021-05-07 29.26 32.71 28.73 32.10 2.7M
2021-05-06 26.96 27.51 26.24 26.76 0.9M
2021-05-05 26.09 27.07 25.81 26.90 0.6M
2021-05-04 26.34 26.50 25.91 26.18 0.8M
2021-05-03 26.47 27.15 26.27 26.47 0.9M
2021-04-30 26.77 27.16 26.17 26.32 0.7M
2021-04-29 26.44 27.20 26.39 26.91 1.0M
2021-04-28 26.46 26.50 26.14 26.32 0.4M
2021-04-27 26.40 26.65 25.95 26.28 0.6M
2021-04-26 26.55 26.69 26.11 26.50 0.6M
2021-04-23 26.68 26.75 26.18 26.29 0.8M
2021-04-22 26.58 27.03 26.15 26.52 0.5M
2021-04-21 26.37 27.00 26.29 26.56 0.6M
2021-04-20 26.25 26.47 25.76 26.32 1.0M
2021-04-19 26.85 26.98 25.88 26.46 0.5M
2021-04-16 26.77 27.08 26.31 26.94 0.4M
2021-04-15 26.11 26.67 26.03 26.67 0.4M
2021-04-14 25.82 26.61 25.82 25.91 0.5M
2021-04-13 25.88 26.36 25.63 25.74 0.8M
2021-04-12 25.73 26.17 25.43 26.00 0.5M
2021-04-09 25.61 26.02 25.26 25.75 0.4M
2021-04-08 24.91 25.78 24.70 25.63 1.1M
2021-04-07 25.65 25.85 24.71 24.83 0.5M
2021-04-06 25.34 26.05 25.34 25.69 0.5M
2021-04-05 25.63 25.70 24.84 25.39 0.5M
2021-04-01 25.49 25.98 24.77 25.35 0.6M
2021-03-31 25.46 25.95 25.28 25.47 1.4M
2021-03-30 25.00 25.56 24.72 25.43 0.6M
2021-03-29 25.97 26.36 25.00 25.00 0.9M
2021-03-26 27.04 27.54 25.55 26.01 1.1M
2021-03-25 26.45 26.92 25.37 26.70 1.2M
2021-03-24 26.88 27.61 26.69 26.69 0.7M
2021-03-23 26.66 26.99 26.12 26.59 1.0M
2021-03-22 27.18 27.35 26.36 27.02 0.5M
2021-03-19 27.44 27.66 26.92 27.40 1.8M
2021-03-18 27.40 27.59 26.99 27.42 0.7M
2021-03-17 27.31 28.29 26.82 27.50 0.8M
2021-03-16 28.06 28.59 27.00 27.19 0.8M
2021-03-15 28.02 28.53 28.02 28.21 1.1M
2021-03-12 28.00 28.85 27.94 28.34 0.9M
2021-03-11 28.60 28.88 27.58 28.05 1.4M
2021-03-10 27.09 28.58 26.69 28.43 1.0M
2021-03-09 27.92 28.09 26.84 27.09 1.2M
2021-03-08 26.16 28.07 26.04 27.67 1.3M
2021-03-05 25.91 26.30 25.33 26.04 1.3M
2021-03-04 25.29 25.90 24.65 25.42 1.2M
2021-03-03 25.18 25.81 24.71 25.39 1.1M
2021-03-02 24.69 25.16 24.23 25.01 1.2M
2021-03-01 24.75 25.04 24.13 24.50 0.9M
2021-02-26 23.87 24.89 23.81 24.43 1.3M
2021-02-25 23.96 24.48 23.35 23.97 1.1M
2021-02-24 23.15 23.85 23.04 23.84 0.9M
2021-02-23 22.06 23.19 21.52 23.00 0.7M
2021-02-22 21.63 22.73 21.41 22.40 1.4M
2021-02-19 20.59 22.06 20.59 22.00 1.8M
2021-02-18 23.49 23.88 20.27 20.82 4.0M
2021-02-17 27.57 28.07 27.41 27.66 0.6M
2021-02-16 28.46 28.84 27.50 27.72 0.6M
2021-02-12 27.91 28.28 27.31 28.25 0.5M
2021-02-11 27.88 28.75 27.47 28.06 1.5M
2021-02-10 26.86 27.72 26.47 27.66 0.9M
2021-02-09 26.36 26.99 26.22 26.74 0.8M
2021-02-08 26.03 26.39 25.84 26.36 0.3M
2021-02-05 26.05 26.10 25.52 25.85 0.4M
2021-02-04 25.98 26.16 24.74 25.72 0.7M
2021-02-03 26.41 26.70 25.72 26.01 0.7M
2021-02-02 28.58 28.84 26.16 26.35 0.8M
2021-02-01 27.38 28.56 27.25 28.27 1.0M
2021-01-29 26.86 27.88 26.51 27.27 1.6M
2021-01-28 28.66 28.92 26.12 26.70 1.4M
2021-01-27 25.49 29.26 25.41 28.60 2.3M
2021-01-26 24.75 26.30 24.73 26.10 1.0M
2021-01-25 24.21 25.09 23.81 24.65 0.7M
2021-01-22 24.10 24.61 23.91 24.38 0.9M
2021-01-21 24.44 24.67 23.82 24.49 0.5M
2021-01-20 23.99 24.56 23.80 24.25 0.6M
2021-01-19 23.87 24.84 23.66 23.93 0.9M
2021-01-15 23.68 24.05 23.44 23.60 0.4M
2021-01-14 23.32 24.20 23.10 23.91 0.7M
2021-01-13 23.06 23.98 22.95 23.06 1.4M
2021-01-12 22.61 23.30 22.46 23.12 0.6M
2021-01-11 22.95 23.10 22.41 22.59 0.8M
2021-01-08 23.80 23.80 22.98 23.27 1.4M
2021-01-07 23.78 24.03 23.21 23.55 0.9M
2021-01-06 23.83 24.35 23.40 23.77 1.4M
2021-01-05 23.90 24.13 23.57 23.63 1.1M
2021-01-04 24.64 24.73 23.13 23.88 1.5M