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
2022-12-30 14.76 14.91 14.69 14.86 0.3M
2022-12-29 14.62 15.00 14.53 14.92 0.3M
2022-12-28 14.85 15.01 14.40 14.49 0.3M
2022-12-27 14.88 15.00 14.70 14.86 0.2M
2022-12-23 15.28 15.37 14.83 14.88 0.3M
2022-12-22 15.00 15.34 14.72 15.33 0.4M
2022-12-21 14.92 15.35 14.92 15.10 0.5M
2022-12-20 14.71 15.08 14.63 14.79 0.5M
2022-12-19 14.85 14.90 14.59 14.70 0.6M
2022-12-16 14.87 15.14 14.46 14.77 1.7M
2022-12-15 15.23 15.33 15.03 15.13 0.5M
2022-12-14 15.42 15.86 15.15 15.50 0.5M
2022-12-13 15.75 16.03 15.36 15.55 0.8M
2022-12-12 15.64 15.70 15.28 15.31 0.6M
2022-12-09 15.75 16.07 15.59 15.62 0.4M
2022-12-08 15.75 16.10 15.66 15.90 0.4M
2022-12-07 15.48 15.76 15.37 15.65 0.3M
2022-12-06 15.71 15.83 15.32 15.44 0.3M
2022-12-05 16.12 16.17 15.64 15.67 0.5M
2022-12-02 16.09 16.32 15.81 16.28 0.4M
2022-12-01 16.01 16.29 15.92 16.24 0.7M
2022-11-30 15.55 16.00 14.99 15.98 0.7M
2022-11-29 14.93 15.54 14.69 15.48 0.4M
2022-11-28 15.23 15.33 14.89 14.92 0.4M
2022-11-25 15.68 16.00 15.44 15.47 0.3M
2022-11-23 15.60 15.87 15.43 15.81 0.2M
2022-11-22 15.40 15.59 15.03 15.57 0.4M
2022-11-21 15.82 16.12 15.22 15.32 0.5M
2022-11-18 15.92 16.25 15.87 15.94 0.4M
2022-11-17 15.51 15.89 15.16 15.59 0.3M
2022-11-16 15.90 15.91 15.61 15.73 0.4M
2022-11-15 16.23 16.46 15.81 16.12 0.5M
2022-11-14 16.14 16.36 15.97 16.00 0.5M
2022-11-11 15.89 16.30 15.84 16.27 0.6M
2022-11-10 15.49 16.03 15.34 15.91 0.7M
2022-11-09 15.07 15.12 14.78 15.04 0.6M
2022-11-08 15.02 15.82 14.80 15.23 0.7M
2022-11-07 15.65 15.97 15.03 15.26 0.7M
2022-11-04 14.83 15.79 14.48 15.61 0.8M
2022-11-03 16.00 16.66 15.17 15.18 1.3M
2022-11-02 19.63 19.63 18.50 18.63 0.4M
2022-11-01 19.47 19.61 19.09 19.54 0.3M
2022-10-31 19.30 19.55 19.03 19.40 0.5M
2022-10-28 19.15 19.58 19.03 19.43 0.5M
2022-10-27 19.49 19.63 19.10 19.12 0.3M
2022-10-26 19.06 19.50 18.91 19.32 0.3M
2022-10-25 18.01 18.96 17.96 18.77 0.4M
2022-10-24 17.75 18.15 17.57 17.98 0.3M
2022-10-21 17.63 17.81 16.85 17.65 0.4M
2022-10-20 17.62 17.95 17.51 17.66 0.2M
2022-10-19 17.90 18.07 17.44 17.64 0.3M
2022-10-18 17.97 18.21 17.82 17.97 0.4M
2022-10-17 17.29 17.70 17.11 17.62 0.5M
2022-10-14 17.41 17.58 16.91 17.01 0.4M
2022-10-13 16.58 17.44 16.40 17.32 0.4M
2022-10-12 16.95 17.04 16.67 16.90 0.3M
2022-10-11 16.42 16.96 16.14 16.91 0.6M
2022-10-10 16.45 16.63 16.25 16.43 0.4M
2022-10-07 16.73 16.73 16.29 16.44 0.4M
2022-10-06 17.20 17.41 16.85 16.93 0.4M
2022-10-05 17.29 17.51 16.90 17.31 0.3M
2022-10-04 17.15 17.76 17.13 17.66 0.4M
2022-10-03 16.62 17.04 16.31 16.92 0.5M
2022-09-30 16.98 17.42 16.49 16.51 0.6M
2022-09-29 16.98 17.01 16.52 16.95 0.4M
2022-09-28 16.95 17.38 16.91 17.24 0.4M
2022-09-27 16.99 17.15 16.72 16.84 0.5M
2022-09-26 16.75 17.04 16.63 16.78 0.6M
2022-09-23 16.72 16.86 16.55 16.81 0.6M
2022-09-22 17.53 17.53 16.69 16.91 0.5M
2022-09-21 17.99 18.11 17.52 17.58 0.6M
2022-09-20 17.85 18.04 17.61 17.91 0.8M
2022-09-19 17.50 18.02 17.41 17.99 0.8M
2022-09-16 17.30 17.58 17.21 17.58 1.6M
2022-09-15 17.21 17.59 17.21 17.45 0.8M
2022-09-14 17.64 17.77 16.99 17.28 0.6M
2022-09-13 17.96 18.11 17.58 17.72 0.6M
2022-09-12 18.35 18.62 18.27 18.44 0.4M
2022-09-09 17.97 18.27 17.85 18.20 0.5M
2022-09-08 17.67 17.95 17.56 17.73 0.5M
2022-09-07 16.64 17.90 16.33 17.85 0.8M
2022-09-06 17.34 17.44 16.59 16.66 0.7M
2022-09-02 17.94 17.94 17.28 17.45 0.5M
2022-09-01 17.52 17.70 17.17 17.70 0.6M
2022-08-31 17.71 18.04 17.70 17.82 0.9M
2022-08-30 18.21 18.23 17.58 17.66 0.4M
2022-08-29 18.51 18.52 18.02 18.06 0.3M
2022-08-26 19.38 19.38 18.38 18.52 0.5M
2022-08-25 19.46 19.63 19.29 19.46 0.4M
2022-08-24 19.65 19.78 19.40 19.50 0.5M
2022-08-23 19.54 19.78 19.41 19.66 0.5M
2022-08-22 19.42 19.47 19.08 19.45 0.7M
2022-08-19 19.82 20.01 19.51 19.64 0.6M
2022-08-18 19.93 20.15 19.40 19.90 0.9M
2022-08-17 20.41 20.48 19.78 19.87 0.5M
2022-08-16 20.60 20.81 20.10 20.65 0.5M
2022-08-15 21.21 21.27 20.60 20.81 0.7M
2022-08-12 21.10 21.24 20.75 21.23 0.4M
2022-08-11 21.56 21.67 20.96 21.04 0.4M
2022-08-10 20.91 21.11 20.51 21.04 0.7M
2022-08-09 20.88 21.06 20.18 20.65 1.7M
2022-08-08 19.80 20.96 19.80 20.75 1.5M
2022-08-05 19.07 20.31 19.07 19.68 1.4M
2022-08-04 22.40 22.40 19.26 19.36 1.6M
2022-08-03 22.68 22.92 22.33 22.39 0.9M
2022-08-02 23.13 23.13 22.61 22.68 1.2M
2022-08-01 22.59 23.38 22.55 23.15 0.9M
2022-07-29 22.81 22.86 22.56 22.66 0.5M
2022-07-28 22.66 22.87 22.25 22.80 0.6M
2022-07-27 22.87 23.06 22.41 22.75 0.6M
2022-07-26 23.02 23.02 22.72 22.84 0.5M
2022-07-25 23.59 23.59 23.07 23.15 0.4M
2022-07-22 23.75 23.90 23.16 23.41 0.5M
2022-07-21 23.07 23.41 22.82 23.40 0.7M
2022-07-20 23.70 23.73 23.14 23.41 0.5M
2022-07-19 23.60 23.89 23.53 23.64 0.8M
2022-07-18 23.66 23.95 23.23 23.25 0.5M
2022-07-15 23.68 23.72 23.12 23.59 0.6M
2022-07-14 22.23 23.62 22.22 23.22 0.5M
2022-07-13 22.70 22.98 22.46 22.63 0.4M
2022-07-12 22.46 23.14 22.44 23.02 0.4M
2022-07-11 23.05 23.21 22.48 22.66 0.5M
2022-07-08 23.10 23.48 22.89 23.24 0.7M
2022-07-07 22.43 23.07 22.43 23.07 0.5M
2022-07-06 22.51 22.71 22.19 22.32 0.5M
2022-07-05 21.56 22.52 21.33 22.52 0.7M
2022-07-01 20.89 22.02 20.89 21.97 0.6M
2022-06-30 20.55 21.04 20.43 21.01 0.8M
2022-06-29 21.34 21.39 20.64 20.88 0.6M
2022-06-28 21.53 21.73 21.31 21.33 1.0M
2022-06-27 21.10 21.52 20.98 21.32 0.7M
2022-06-24 20.40 21.55 20.40 20.97 2.7M
2022-06-23 19.70 20.32 19.66 20.27 0.7M
2022-06-22 18.66 19.89 18.66 19.70 0.7M
2022-06-21 19.15 19.56 18.84 18.93 0.7M
2022-06-17 18.77 19.54 18.77 19.08 1.0M
2022-06-16 19.03 19.24 18.52 18.64 0.7M
2022-06-15 18.99 19.85 18.91 19.52 0.8M
2022-06-14 18.64 18.86 18.12 18.71 0.7M
2022-06-13 18.64 18.94 18.39 18.54 0.6M
2022-06-10 19.36 19.55 19.13 19.18 0.6M
2022-06-09 19.85 19.97 19.48 19.71 0.7M
2022-06-08 20.17 20.46 19.93 19.99 0.8M
2022-06-07 20.22 20.50 19.95 20.38 0.7M
2022-06-06 20.15 20.70 19.81 20.38 0.7M
2022-06-03 19.47 19.97 19.39 19.85 0.8M
2022-06-02 18.98 19.70 18.79 19.64 0.6M
2022-06-01 19.25 19.39 18.73 19.06 0.5M
2022-05-31 19.25 19.53 19.18 19.32 0.7M
2022-05-27 19.37 19.68 19.33 19.45 0.6M
2022-05-26 19.09 19.51 19.09 19.28 0.5M
2022-05-25 18.29 19.02 18.27 18.91 0.6M
2022-05-24 18.25 18.39 17.66 18.27 0.8M
2022-05-23 18.83 18.98 18.21 18.37 0.5M
2022-05-20 18.67 18.79 18.12 18.50 0.8M
2022-05-19 18.20 18.84 18.10 18.43 1.0M
2022-05-18 19.09 19.22 18.44 18.55 0.7M
2022-05-17 18.57 19.21 18.50 19.08 0.9M
2022-05-16 18.42 18.80 18.19 18.25 0.9M
2022-05-13 17.78 18.50 17.55 18.38 2.3M
2022-05-12 17.30 17.92 17.17 17.69 1.1M
2022-05-11 17.92 18.47 17.45 17.53 0.8M
2022-05-10 18.30 18.42 17.53 17.84 0.6M
2022-05-09 18.57 18.76 18.15 18.30 0.7M
2022-05-06 18.75 19.03 18.48 18.71 1.2M
2022-05-05 18.85 19.13 18.52 18.90 0.7M
2022-05-04 19.12 19.19 18.36 19.09 0.6M
2022-05-03 18.98 19.26 18.53 18.94 0.7M
2022-05-02 18.49 19.39 18.49 19.02 0.7M
2022-04-29 20.51 20.51 18.46 18.52 0.8M
2022-04-28 22.75 22.89 20.01 20.69 0.7M
2022-04-27 22.78 23.29 22.49 22.72 0.8M
2022-04-26 23.08 23.08 22.65 22.73 0.6M
2022-04-25 22.72 23.45 22.68 23.43 0.7M
2022-04-22 23.47 23.88 22.72 22.90 0.9M
2022-04-21 24.47 24.67 23.69 23.77 0.5M
2022-04-20 24.00 24.51 23.99 24.32 0.5M
2022-04-19 23.20 23.88 23.17 23.74 0.4M
2022-04-18 23.43 23.66 22.96 23.04 0.5M
2022-04-14 23.54 23.98 23.45 23.58 0.4M
2022-04-13 23.23 23.84 23.09 23.54 0.5M
2022-04-12 22.61 23.30 22.61 23.14 0.6M
2022-04-11 22.64 22.94 22.37 22.46 0.6M
2022-04-08 22.93 23.13 22.64 22.74 0.7M
2022-04-07 22.78 22.87 22.49 22.79 0.9M
2022-04-06 22.85 23.09 22.48 22.87 0.5M
2022-04-05 23.37 23.70 22.97 23.03 0.5M
2022-04-04 24.00 24.01 22.97 23.39 0.5M
2022-04-01 23.57 24.14 23.39 24.01 0.8M
2022-03-31 23.23 23.70 23.16 23.48 0.6M
2022-03-30 24.33 24.33 23.16 23.25 0.4M
2022-03-29 24.07 24.37 23.94 24.26 0.6M
2022-03-28 23.98 24.02 23.56 23.76 0.3M
2022-03-25 23.19 24.34 23.01 24.34 0.8M
2022-03-24 23.04 23.27 22.80 23.06 0.4M
2022-03-23 23.14 23.14 22.72 22.97 0.3M
2022-03-22 23.28 23.62 23.16 23.31 0.3M
2022-03-21 24.00 24.15 23.05 23.15 0.4M
2022-03-18 23.73 24.26 23.63 23.97 1.3M
2022-03-17 23.10 23.81 23.04 23.73 0.6M
2022-03-16 23.18 23.53 22.91 23.32 0.6M
2022-03-15 23.83 23.94 23.03 23.17 0.5M
2022-03-14 23.66 23.74 23.25 23.57 0.5M
2022-03-11 23.55 23.86 23.37 23.52 0.3M
2022-03-10 22.95 23.49 22.94 23.48 0.3M
2022-03-09 22.88 23.38 22.86 23.24 0.4M
2022-03-08 22.91 23.24 22.31 22.38 0.6M
2022-03-07 23.00 23.13 22.59 22.76 0.6M
2022-03-04 22.95 23.04 22.41 22.99 0.6M
2022-03-03 24.06 24.06 22.99 23.36 0.4M
2022-03-02 23.31 24.19 23.09 23.74 0.7M
2022-03-01 23.16 23.55 22.73 22.95 0.7M
2022-02-28 23.85 24.46 23.20 23.47 0.5M
2022-02-25 23.84 24.42 23.80 24.16 0.4M
2022-02-24 22.83 23.75 22.45 23.69 0.6M
2022-02-23 23.74 23.91 23.38 23.42 0.5M
2022-02-22 23.30 23.89 23.17 23.44 0.6M
2022-02-18 24.14 24.19 22.99 23.38 0.5M
2022-02-17 26.12 27.11 23.69 24.18 0.5M
2022-02-16 25.43 25.95 24.96 25.74 0.4M
2022-02-15 24.56 25.43 24.42 25.42 0.3M
2022-02-14 24.80 24.97 24.16 24.35 0.4M
2022-02-11 24.49 25.06 24.34 24.65 0.3M
2022-02-10 24.48 25.21 24.32 24.51 0.3M
2022-02-09 24.58 25.17 24.58 24.90 0.3M
2022-02-08 23.62 24.58 23.62 24.48 0.3M
2022-02-07 24.05 24.22 23.61 23.70 0.3M
2022-02-04 24.30 24.48 23.45 24.14 0.4M
2022-02-03 24.43 25.42 24.05 24.67 0.4M
2022-02-02 24.13 24.59 23.95 24.37 0.4M
2022-02-01 24.40 24.61 23.87 24.22 0.4M
2022-01-31 24.41 24.76 24.09 24.45 0.6M
2022-01-28 24.36 24.72 23.64 24.70 0.3M
2022-01-27 24.96 25.38 24.19 24.34 0.3M
2022-01-26 25.54 25.90 24.78 25.12 0.3M
2022-01-25 24.84 25.51 24.13 25.41 0.5M
2022-01-24 24.07 25.19 23.88 25.09 0.7M
2022-01-21 24.96 25.27 24.38 24.42 0.6M
2022-01-20 25.52 26.10 24.96 25.01 0.3M
2022-01-19 25.87 26.19 25.33 25.50 0.3M
2022-01-18 26.79 26.81 25.86 25.91 0.3M
2022-01-14 26.90 27.07 26.45 26.91 0.3M
2022-01-13 26.70 27.27 26.56 27.01 0.2M
2022-01-12 26.65 27.05 26.41 26.56 0.2M
2022-01-11 26.62 26.97 26.12 26.96 0.2M
2022-01-10 26.34 26.75 26.02 26.74 0.3M
2022-01-07 26.47 26.88 26.36 26.55 0.3M
2022-01-06 26.52 27.10 26.45 26.60 0.2M
2022-01-05 27.22 27.65 26.66 26.68 0.3M
2022-01-04 27.62 28.02 27.18 27.33 0.5M
2022-01-03 27.36 27.77 27.21 27.70 0.3M