Pediatrix Medical Group, Inc. (MD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 8.79 | 9.07 | 8.79 | 9.03 | 9.03 | 551,425 |
| 18 abr 2024 | 8.83 | 8.92 | 8.74 | 8.81 | 8.81 | 428,200 |
| 17 abr 2024 | 8.96 | 9.02 | 8.81 | 8.81 | 8.81 | 582,500 |
| 16 abr 2024 | 9.12 | 9.17 | 8.91 | 8.92 | 8.92 | 467,300 |
| 15 abr 2024 | 9.26 | 9.31 | 9.13 | 9.17 | 9.17 | 459,900 |
| 12 abr 2024 | 9.36 | 9.41 | 9.23 | 9.24 | 9.24 | 422,500 |
| 11 abr 2024 | 9.62 | 9.66 | 9.38 | 9.40 | 9.40 | 541,200 |
| 10 abr 2024 | 9.27 | 9.61 | 9.21 | 9.58 | 9.58 | 705,200 |
| 09 abr 2024 | 9.56 | 9.65 | 9.43 | 9.55 | 9.55 | 548,900 |
| 08 abr 2024 | 9.43 | 9.55 | 9.38 | 9.51 | 9.51 | 773,700 |
| 05 abr 2024 | 9.20 | 9.40 | 9.09 | 9.38 | 9.38 | 893,300 |
| 04 abr 2024 | 9.42 | 9.51 | 9.22 | 9.23 | 9.23 | 568,500 |
| 03 abr 2024 | 9.42 | 9.44 | 9.29 | 9.31 | 9.31 | 727,300 |
| 02 abr 2024 | 9.58 | 9.58 | 9.17 | 9.50 | 9.50 | 1,030,200 |
| 01 abr 2024 | 10.09 | 10.12 | 9.68 | 9.74 | 9.74 | 558,900 |
| 28 mar 2024 | 10.00 | 10.18 | 9.97 | 10.03 | 10.03 | 641,700 |
| 27 mar 2024 | 9.69 | 9.99 | 9.59 | 9.99 | 9.99 | 431,200 |
| 26 mar 2024 | 9.31 | 9.59 | 9.26 | 9.59 | 9.59 | 472,800 |
| 25 mar 2024 | 9.30 | 9.42 | 9.11 | 9.28 | 9.28 | 505,300 |
| 22 mar 2024 | 9.37 | 9.42 | 9.22 | 9.32 | 9.32 | 392,400 |
| 21 mar 2024 | 9.61 | 9.70 | 9.35 | 9.35 | 9.35 | 842,300 |
| 20 mar 2024 | 9.46 | 9.72 | 9.33 | 9.61 | 9.61 | 475,000 |
| 19 mar 2024 | 9.44 | 9.67 | 9.31 | 9.48 | 9.48 | 466,000 |
| 18 mar 2024 | 9.34 | 9.45 | 9.16 | 9.41 | 9.41 | 613,700 |
| 15 mar 2024 | 9.02 | 9.58 | 9.01 | 9.48 | 9.48 | 3,462,800 |
| 14 mar 2024 | 9.33 | 9.33 | 8.99 | 9.08 | 9.08 | 671,500 |
| 13 mar 2024 | 9.37 | 9.61 | 9.33 | 9.39 | 9.39 | 721,900 |
| 12 mar 2024 | 9.06 | 9.43 | 8.92 | 9.36 | 9.36 | 1,200,700 |
| 11 mar 2024 | 8.97 | 9.22 | 8.85 | 9.07 | 9.07 | 587,600 |
| 08 mar 2024 | 8.93 | 9.14 | 8.93 | 9.03 | 9.03 | 530,800 |
| 07 mar 2024 | 8.92 | 9.07 | 8.75 | 8.81 | 8.81 | 633,200 |
| 06 mar 2024 | 8.65 | 8.84 | 8.60 | 8.84 | 8.84 | 552,700 |
| 05 mar 2024 | 8.71 | 8.91 | 8.70 | 8.72 | 8.72 | 541,800 |
| 04 mar 2024 | 8.80 | 8.80 | 8.55 | 8.71 | 8.71 | 612,300 |
| 01 mar 2024 | 9.07 | 9.07 | 8.66 | 8.77 | 8.77 | 1,006,400 |
| 29 feb 2024 | 9.22 | 9.27 | 9.03 | 9.15 | 9.15 | 567,300 |
| 28 feb 2024 | 8.97 | 9.28 | 8.92 | 9.05 | 9.05 | 749,000 |
| 27 feb 2024 | 8.95 | 9.05 | 8.84 | 9.01 | 9.01 | 800,000 |
| 26 feb 2024 | 8.79 | 8.99 | 8.67 | 8.89 | 8.89 | 1,157,400 |
| 23 feb 2024 | 8.52 | 8.86 | 8.48 | 8.79 | 8.79 | 745,200 |
| 22 feb 2024 | 8.61 | 8.68 | 8.27 | 8.58 | 8.58 | 907,200 |
| 21 feb 2024 | 8.47 | 8.90 | 8.33 | 8.66 | 8.66 | 874,100 |
| 20 feb 2024 | 8.82 | 9.08 | 7.70 | 8.46 | 8.46 | 1,690,300 |
| 16 feb 2024 | 9.23 | 9.40 | 9.12 | 9.29 | 9.29 | 804,400 |
| 15 feb 2024 | 9.26 | 9.49 | 9.26 | 9.36 | 9.36 | 710,300 |
| 14 feb 2024 | 9.07 | 9.19 | 8.92 | 9.14 | 9.14 | 433,600 |
| 13 feb 2024 | 9.00 | 9.19 | 8.87 | 9.00 | 9.00 | 606,400 |
| 12 feb 2024 | 9.08 | 9.41 | 9.08 | 9.28 | 9.28 | 822,800 |
| 09 feb 2024 | 8.96 | 9.10 | 8.82 | 9.07 | 9.07 | 549,400 |
| 08 feb 2024 | 8.84 | 9.02 | 8.73 | 8.99 | 8.99 | 650,200 |
| 07 feb 2024 | 9.09 | 9.12 | 8.80 | 8.89 | 8.89 | 498,300 |
| 06 feb 2024 | 8.82 | 9.18 | 8.82 | 9.10 | 9.10 | 478,800 |
| 05 feb 2024 | 9.18 | 9.20 | 8.88 | 8.88 | 8.88 | 459,400 |
| 02 feb 2024 | 9.46 | 9.52 | 9.17 | 9.31 | 9.31 | 405,200 |
| 01 feb 2024 | 9.34 | 9.61 | 9.24 | 9.60 | 9.60 | 506,100 |
| 31 ene 2024 | 9.55 | 9.65 | 9.34 | 9.36 | 9.36 | 377,000 |
| 30 ene 2024 | 9.82 | 9.87 | 9.50 | 9.52 | 9.52 | 501,300 |
| 29 ene 2024 | 9.86 | 9.91 | 9.64 | 9.86 | 9.86 | 364,000 |
| 26 ene 2024 | 9.99 | 10.07 | 9.80 | 9.86 | 9.86 | 331,900 |
| 25 ene 2024 | 9.79 | 9.92 | 9.69 | 9.92 | 9.92 | 416,800 |
| 24 ene 2024 | 9.79 | 9.81 | 9.52 | 9.64 | 9.64 | 473,900 |
| 23 ene 2024 | 9.74 | 9.79 | 9.60 | 9.63 | 9.63 | 485,200 |
| 22 ene 2024 | 9.31 | 9.56 | 9.28 | 9.54 | 9.54 | 732,500 |
| 19 ene 2024 | 9.49 | 9.49 | 9.20 | 9.32 | 9.32 | 465,100 |
| 18 ene 2024 | 9.36 | 9.50 | 9.15 | 9.47 | 9.47 | 520,300 |
| 17 ene 2024 | 9.38 | 9.57 | 9.27 | 9.32 | 9.32 | 516,700 |
| 16 ene 2024 | 9.50 | 9.57 | 9.25 | 9.54 | 9.54 | 549,900 |
| 12 ene 2024 | 10.06 | 10.07 | 9.62 | 9.62 | 9.62 | 1,388,600 |
| 11 ene 2024 | 9.82 | 10.02 | 9.70 | 9.94 | 9.94 | 829,700 |
| 10 ene 2024 | 9.79 | 9.90 | 9.57 | 9.88 | 9.88 | 792,700 |
| 09 ene 2024 | 9.76 | 9.83 | 9.54 | 9.81 | 9.81 | 1,035,000 |
| 08 ene 2024 | 9.65 | 10.05 | 9.59 | 9.90 | 9.90 | 1,211,200 |
| 05 ene 2024 | 9.26 | 9.71 | 9.26 | 9.68 | 9.68 | 1,093,900 |
| 04 ene 2024 | 9.24 | 9.41 | 9.09 | 9.35 | 9.35 | 772,700 |
| 03 ene 2024 | 9.35 | 9.35 | 9.11 | 9.18 | 9.18 | 876,600 |
| 02 ene 2024 | 9.28 | 9.67 | 9.15 | 9.38 | 9.38 | 731,200 |
| 29 dic 2023 | 9.50 | 9.57 | 9.28 | 9.30 | 9.30 | 432,000 |
| 28 dic 2023 | 9.50 | 9.60 | 9.35 | 9.50 | 9.50 | 679,200 |
| 27 dic 2023 | 9.50 | 9.65 | 9.48 | 9.56 | 9.56 | 546,200 |
| 26 dic 2023 | 9.51 | 9.64 | 9.43 | 9.55 | 9.55 | 454,500 |
| 22 dic 2023 | 9.45 | 9.80 | 9.45 | 9.54 | 9.54 | 1,140,500 |
| 21 dic 2023 | 9.09 | 9.51 | 9.09 | 9.43 | 9.43 | 1,204,500 |
| 20 dic 2023 | 9.06 | 9.26 | 8.90 | 8.96 | 8.96 | 834,500 |
| 19 dic 2023 | 8.83 | 9.12 | 8.83 | 9.08 | 9.08 | 862,100 |
| 18 dic 2023 | 9.00 | 9.03 | 8.67 | 8.73 | 8.73 | 890,100 |
| 15 dic 2023 | 9.43 | 9.43 | 8.97 | 9.03 | 9.03 | 4,006,600 |
| 14 dic 2023 | 9.73 | 9.85 | 9.38 | 9.42 | 9.42 | 788,900 |
| 13 dic 2023 | 9.20 | 9.54 | 9.15 | 9.54 | 9.54 | 1,601,300 |
| 12 dic 2023 | 9.20 | 9.31 | 9.14 | 9.18 | 9.18 | 657,400 |
| 11 dic 2023 | 9.27 | 9.46 | 9.18 | 9.21 | 9.21 | 675,400 |
| 08 dic 2023 | 9.18 | 9.32 | 9.15 | 9.25 | 9.25 | 493,700 |
| 07 dic 2023 | 9.24 | 9.37 | 9.10 | 9.34 | 9.34 | 734,100 |
| 06 dic 2023 | 9.21 | 9.33 | 9.09 | 9.22 | 9.22 | 905,500 |
| 05 dic 2023 | 9.19 | 9.37 | 9.07 | 9.11 | 9.11 | 684,200 |
| 04 dic 2023 | 8.93 | 9.21 | 8.79 | 9.19 | 9.19 | 961,100 |
| 01 dic 2023 | 8.33 | 8.81 | 8.18 | 8.77 | 8.77 | 965,900 |
| 30 nov 2023 | 8.56 | 8.67 | 8.22 | 8.38 | 8.38 | 625,900 |
| 29 nov 2023 | 8.78 | 8.98 | 8.46 | 8.66 | 8.66 | 703,200 |
| 28 nov 2023 | 8.64 | 8.71 | 8.45 | 8.66 | 8.66 | 935,500 |
| 27 nov 2023 | 8.80 | 8.82 | 8.61 | 8.64 | 8.64 | 602,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.