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
2023-12-29 9.50 9.58 9.28 9.30 0.4M
2023-12-28 9.50 9.60 9.35 9.50 0.7M
2023-12-27 9.50 9.65 9.48 9.56 0.5M
2023-12-26 9.51 9.64 9.43 9.55 0.5M
2023-12-22 9.45 9.80 9.45 9.54 1.1M
2023-12-21 9.09 9.51 9.09 9.43 1.2M
2023-12-20 9.06 9.26 8.91 8.96 0.8M
2023-12-19 8.83 9.12 8.83 9.08 0.9M
2023-12-18 9.00 9.03 8.67 8.73 0.9M
2023-12-15 9.43 9.43 8.97 9.03 4.0M
2023-12-14 9.73 9.85 9.38 9.42 0.8M
2023-12-13 9.20 9.54 9.15 9.54 1.6M
2023-12-12 9.20 9.31 9.14 9.18 0.7M
2023-12-11 9.27 9.46 9.18 9.21 0.7M
2023-12-08 9.18 9.32 9.15 9.25 0.5M
2023-12-07 9.24 9.37 9.10 9.34 0.7M
2023-12-06 9.21 9.33 9.09 9.22 0.9M
2023-12-05 9.19 9.37 9.07 9.11 0.7M
2023-12-04 8.93 9.21 8.79 9.19 1.0M
2023-12-01 8.33 8.81 8.18 8.77 1.0M
2023-11-30 8.56 8.67 8.22 8.38 0.6M
2023-11-29 8.78 8.98 8.46 8.66 0.7M
2023-11-28 8.64 8.71 8.45 8.66 0.9M
2023-11-27 8.80 8.82 8.61 8.64 0.6M
2023-11-24 8.76 8.86 8.72 8.84 0.2M
2023-11-22 8.81 8.93 8.73 8.78 0.4M
2023-11-21 8.93 9.01 8.72 8.72 0.4M
2023-11-20 9.08 9.24 8.97 9.00 0.6M
2023-11-17 9.01 9.14 8.93 9.10 1.1M
2023-11-16 9.40 9.40 8.58 8.88 1.7M
2023-11-15 9.71 9.96 9.71 9.80 0.5M
2023-11-14 9.37 9.83 9.31 9.68 0.6M
2023-11-13 9.24 9.39 9.05 9.15 0.4M
2023-11-10 9.24 9.37 9.05 9.21 0.5M
2023-11-09 9.60 9.60 9.25 9.28 0.4M
2023-11-08 9.83 9.85 9.49 9.62 0.6M
2023-11-07 9.70 9.96 9.55 9.89 1.0M
2023-11-06 9.95 10.67 9.60 9.71 0.8M
2023-11-03 10.05 10.05 9.66 9.90 0.8M
2023-11-02 10.11 10.23 9.15 9.89 1.2M
2023-11-01 11.41 11.41 11.03 11.21 0.4M
2023-10-31 11.36 11.53 11.31 11.46 0.3M
2023-10-30 11.45 11.47 11.09 11.41 0.5M
2023-10-27 11.65 11.67 11.29 11.32 0.4M
2023-10-26 11.87 12.00 11.63 11.63 0.4M
2023-10-25 12.18 12.22 11.83 11.86 0.5M
2023-10-24 12.41 12.57 12.25 12.29 0.4M
2023-10-23 12.57 12.72 12.36 12.41 0.4M
2023-10-20 12.79 12.83 12.55 12.62 0.5M
2023-10-19 12.80 12.90 12.56 12.74 0.4M
2023-10-18 12.67 13.01 12.60 12.86 0.2M
2023-10-17 12.53 12.92 12.53 12.74 0.5M
2023-10-16 11.98 12.68 11.86 12.56 0.8M
2023-10-13 11.75 12.09 11.69 11.77 0.4M
2023-10-12 12.45 12.45 11.74 11.78 0.5M
2023-10-11 12.77 12.81 12.34 12.48 0.5M
2023-10-10 12.79 12.90 12.74 12.79 0.4M
2023-10-09 12.81 12.90 12.76 12.78 0.4M
2023-10-06 12.89 12.99 12.70 12.88 0.3M
2023-10-05 12.78 13.01 12.69 12.98 0.4M
2023-10-04 12.66 12.90 12.58 12.84 0.2M
2023-10-03 12.72 12.81 12.57 12.70 0.3M
2023-10-02 12.67 12.84 12.57 12.81 0.5M
2023-09-29 12.78 12.88 12.66 12.71 0.4M
2023-09-28 12.36 12.72 12.36 12.68 0.6M
2023-09-27 12.30 12.52 12.23 12.32 0.3M
2023-09-26 12.34 12.49 12.23 12.23 0.4M
2023-09-25 12.31 12.48 12.28 12.46 0.3M
2023-09-22 12.58 12.63 12.37 12.38 0.3M
2023-09-21 12.53 12.73 12.50 12.57 0.3M
2023-09-20 12.68 12.85 12.58 12.58 0.3M
2023-09-19 12.81 12.90 12.59 12.59 0.3M
2023-09-18 12.72 12.88 12.64 12.80 0.4M
2023-09-15 12.50 12.81 12.40 12.73 4.9M
2023-09-14 12.66 12.78 12.45 12.55 0.5M
2023-09-13 12.57 12.68 12.48 12.50 0.4M
2023-09-12 12.79 12.87 12.53 12.61 0.4M
2023-09-11 12.71 12.86 12.59 12.76 0.4M
2023-09-08 12.94 12.96 12.65 12.73 0.4M
2023-09-07 12.95 13.32 12.79 12.94 0.6M
2023-09-06 12.71 13.04 12.63 13.03 0.5M
2023-09-05 13.72 13.79 12.59 12.64 0.6M
2023-09-01 14.20 14.33 13.97 13.97 0.3M
2023-08-31 14.35 14.48 14.06 14.13 0.4M
2023-08-30 14.00 14.48 14.00 14.35 0.6M
2023-08-29 14.17 14.24 13.95 14.07 0.5M
2023-08-28 14.14 14.26 13.88 14.11 0.6M
2023-08-25 14.20 14.27 13.95 14.08 0.3M
2023-08-24 14.46 14.68 14.10 14.10 0.6M
2023-08-23 14.76 14.82 14.55 14.57 0.3M
2023-08-22 14.85 14.94 14.69 14.78 0.2M
2023-08-21 14.92 14.96 14.71 14.85 0.2M
2023-08-18 14.70 15.00 14.65 14.94 0.3M
2023-08-17 14.53 14.93 14.53 14.87 0.4M
2023-08-16 14.65 14.74 14.47 14.57 0.2M
2023-08-15 14.48 14.67 14.48 14.63 0.2M
2023-08-14 14.64 14.66 14.50 14.56 0.4M
2023-08-11 14.71 14.87 14.59 14.76 0.2M
2023-08-10 14.80 15.02 14.65 14.77 0.2M
2023-08-09 14.62 14.78 14.48 14.71 0.2M
2023-08-08 14.69 14.75 14.30 14.70 0.3M
2023-08-07 14.68 14.89 14.44 14.85 0.4M
2023-08-04 14.26 14.69 14.05 14.63 0.5M
2023-08-03 13.99 14.86 13.87 14.73 0.6M
2023-08-02 13.53 13.98 13.53 13.81 0.4M
2023-08-01 13.69 13.76 13.38 13.66 0.3M
2023-07-31 13.54 13.74 13.54 13.73 0.3M
2023-07-28 13.98 14.02 13.57 13.58 0.2M
2023-07-27 14.44 14.49 13.78 13.84 0.3M
2023-07-26 14.20 14.43 14.17 14.28 0.2M
2023-07-25 14.32 14.49 14.22 14.27 0.2M
2023-07-24 14.13 14.43 14.13 14.40 0.3M
2023-07-21 14.25 14.32 14.11 14.13 0.3M
2023-07-20 14.30 14.30 14.10 14.16 0.2M
2023-07-19 14.15 14.35 14.02 14.23 0.2M
2023-07-18 13.88 14.28 13.70 14.08 0.3M
2023-07-17 13.75 13.84 13.62 13.74 0.3M
2023-07-14 13.70 13.92 13.67 13.80 0.3M
2023-07-13 13.79 13.83 13.67 13.73 0.3M
2023-07-12 14.02 14.06 13.71 13.72 0.4M
2023-07-11 13.83 13.96 13.72 13.82 0.3M
2023-07-10 13.34 13.83 13.34 13.75 0.5M
2023-07-07 13.34 13.61 13.33 13.43 0.4M
2023-07-06 13.46 13.57 13.15 13.34 0.3M
2023-07-05 13.87 13.88 13.67 13.67 0.5M
2023-07-03 14.00 14.33 13.85 13.94 0.4M
2023-06-30 14.31 14.43 14.17 14.21 0.4M
2023-06-29 13.68 14.23 13.68 14.17 0.4M
2023-06-28 13.70 13.80 13.44 13.65 0.6M
2023-06-27 13.47 13.77 13.35 13.64 1.9M
2023-06-26 13.60 13.84 13.48 13.48 0.3M
2023-06-23 13.78 13.86 13.63 13.64 0.6M
2023-06-22 13.89 13.92 13.69 13.91 0.4M
2023-06-21 13.74 14.02 13.66 13.92 0.3M
2023-06-20 13.72 13.95 13.67 13.84 0.5M
2023-06-16 13.83 13.91 13.47 13.87 2.5M
2023-06-15 13.78 13.81 13.60 13.74 1.2M
2023-06-14 14.41 14.42 13.76 13.85 0.6M
2023-06-13 13.95 14.31 13.73 14.24 0.5M
2023-06-12 14.28 14.38 13.84 13.90 0.5M
2023-06-09 14.30 14.38 14.11 14.31 0.5M
2023-06-08 14.19 14.31 13.95 14.26 0.5M
2023-06-07 13.90 14.29 13.90 14.25 0.5M
2023-06-06 13.88 14.14 13.74 13.87 0.6M
2023-06-05 13.92 13.92 13.41 13.81 0.6M
2023-06-02 13.79 14.16 13.74 13.99 0.4M
2023-06-01 13.34 13.69 13.30 13.56 0.6M
2023-05-31 13.25 13.47 13.17 13.30 0.6M
2023-05-30 13.26 13.49 13.25 13.31 0.5M
2023-05-26 13.35 13.46 13.19 13.36 0.3M
2023-05-25 13.32 13.48 13.16 13.27 0.5M
2023-05-24 13.44 13.51 13.22 13.44 0.5M
2023-05-23 13.67 13.87 13.49 13.53 0.4M
2023-05-22 13.66 13.89 13.59 13.80 0.3M
2023-05-19 13.79 13.87 13.57 13.65 0.7M
2023-05-18 13.70 13.81 13.54 13.66 0.5M
2023-05-17 13.84 13.96 13.63 13.78 0.5M
2023-05-16 14.12 14.17 13.70 13.77 0.5M
2023-05-15 13.88 14.42 13.85 14.25 0.7M
2023-05-12 13.75 13.86 13.47 13.85 0.5M
2023-05-11 13.36 13.69 13.33 13.68 0.6M
2023-05-10 13.70 13.82 13.33 13.55 0.4M
2023-05-09 13.42 13.52 13.28 13.46 0.4M
2023-05-08 13.77 13.77 13.41 13.73 0.4M
2023-05-05 13.25 13.87 13.25 13.69 0.6M
2023-05-04 13.73 13.74 12.84 13.02 0.6M
2023-05-03 14.69 15.06 13.93 13.98 0.7M
2023-05-02 14.14 14.84 14.00 14.74 0.9M
2023-05-01 14.26 14.48 14.25 14.33 0.4M
2023-04-28 14.14 14.34 14.03 14.33 0.5M
2023-04-27 14.17 14.21 13.92 14.20 0.4M
2023-04-26 13.59 14.08 13.59 14.05 0.5M
2023-04-25 14.33 14.50 13.71 13.72 0.5M
2023-04-24 14.79 14.89 14.41 14.41 0.7M
2023-04-21 14.79 14.87 14.65 14.74 0.5M
2023-04-20 14.65 14.74 14.52 14.67 0.6M
2023-04-19 14.53 14.77 14.35 14.73 0.6M
2023-04-18 14.89 14.90 14.52 14.62 0.5M
2023-04-17 14.63 14.88 14.57 14.73 0.5M
2023-04-14 14.83 14.90 14.54 14.62 0.4M
2023-04-13 14.67 14.81 14.54 14.70 0.4M
2023-04-12 15.15 15.17 14.52 14.53 0.4M
2023-04-11 15.11 15.20 14.97 14.98 0.7M
2023-04-10 14.64 14.98 14.57 14.94 0.7M
2023-04-06 15.07 15.14 14.67 14.74 0.7M
2023-04-05 14.69 15.02 14.68 14.94 0.9M
2023-04-04 15.00 15.00 14.64 14.77 0.6M
2023-04-03 14.94 15.06 14.71 14.91 0.6M
2023-03-31 14.75 14.94 14.61 14.91 0.5M
2023-03-30 15.05 15.16 14.53 14.63 0.8M
2023-03-29 14.66 14.87 14.50 14.86 1.0M
2023-03-28 14.37 14.63 14.33 14.53 0.4M
2023-03-27 14.33 14.53 14.27 14.46 0.3M
2023-03-24 13.75 14.14 13.69 14.13 0.4M
2023-03-23 14.18 14.35 13.84 13.92 0.4M
2023-03-22 14.56 14.73 14.15 14.17 0.4M
2023-03-21 14.83 14.94 14.38 14.52 0.7M
2023-03-20 14.36 14.73 14.35 14.56 1.1M
2023-03-17 14.19 14.57 13.99 14.31 2.7M
2023-03-16 13.83 14.25 13.66 14.14 1.9M
2023-03-15 14.07 14.24 13.87 14.00 1.0M
2023-03-14 14.64 14.79 14.24 14.47 0.5M
2023-03-13 14.30 14.53 14.19 14.28 0.8M
2023-03-10 14.38 14.52 14.15 14.49 0.6M
2023-03-09 15.12 15.14 14.41 14.49 0.6M
2023-03-08 15.06 15.07 14.86 15.07 0.5M
2023-03-07 15.08 15.48 15.00 15.07 0.7M
2023-03-06 15.77 15.90 14.96 15.09 0.9M
2023-03-03 15.87 16.01 15.50 15.95 0.6M
2023-03-02 15.30 15.71 15.08 15.69 0.4M
2023-03-01 15.59 15.75 15.38 15.45 1.1M
2023-02-28 15.69 15.85 15.64 15.74 0.8M
2023-02-27 15.74 15.87 15.61 15.84 0.5M
2023-02-24 15.86 15.92 15.43 15.64 0.6M
2023-02-23 16.00 17.02 15.80 16.08 0.8M
2023-02-22 15.84 16.17 15.79 15.94 0.8M
2023-02-21 16.34 16.38 15.41 15.77 0.9M
2023-02-17 15.55 17.30 15.55 16.71 1.8M
2023-02-16 14.66 15.36 14.57 15.07 1.2M
2023-02-15 14.68 14.96 14.44 14.93 1.0M
2023-02-14 14.95 15.10 14.73 14.81 0.7M
2023-02-13 14.96 15.23 14.88 15.00 0.7M
2023-02-10 14.98 15.07 14.89 14.95 0.6M
2023-02-09 15.33 15.33 14.84 14.99 0.6M
2023-02-08 15.29 15.44 15.13 15.17 0.6M
2023-02-07 15.35 15.58 15.25 15.37 0.8M
2023-02-06 15.82 15.92 15.41 15.47 0.5M
2023-02-03 16.15 16.46 15.86 15.91 0.6M
2023-02-02 15.90 16.36 15.90 16.26 0.9M
2023-02-01 15.33 15.93 15.33 15.75 0.9M
2023-01-31 15.12 15.49 15.12 15.35 1.6M
2023-01-30 15.03 15.42 14.98 15.11 0.4M
2023-01-27 15.17 15.46 15.06 15.17 0.4M
2023-01-26 15.13 15.41 15.04 15.26 0.8M
2023-01-25 14.74 15.10 14.52 15.09 0.4M
2023-01-24 15.20 15.65 14.84 14.87 0.6M
2023-01-23 15.14 15.66 15.02 15.28 1.4M
2023-01-20 15.60 15.60 15.09 15.20 1.7M
2023-01-19 15.39 15.58 15.28 15.46 1.1M
2023-01-18 16.42 16.45 15.48 15.50 1.3M
2023-01-17 16.26 16.38 16.14 16.26 0.4M
2023-01-13 15.68 16.22 15.60 16.20 0.3M
2023-01-12 15.73 15.94 15.45 15.79 0.4M
2023-01-11 15.37 15.58 15.23 15.57 0.7M
2023-01-10 14.96 15.35 14.96 15.35 0.5M
2023-01-09 15.08 15.26 14.93 14.97 0.5M
2023-01-06 15.11 15.83 14.87 14.98 0.5M
2023-01-05 15.20 15.70 14.80 14.95 0.5M
2023-01-04 15.21 15.48 15.12 15.26 0.4M
2023-01-03 15.00 15.25 14.85 15.02 0.4M