Pediatrix Medical Group, Inc. (MD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 10.74 | 10.94 | 10.53 | 10.54 | 10.54 | 678,300 |
| 05 sept 2024 | 10.56 | 10.81 | 10.39 | 10.74 | 10.74 | 528,900 |
| 04 sept 2024 | 10.64 | 10.71 | 10.52 | 10.54 | 10.54 | 447,300 |
| 03 sept 2024 | 10.67 | 10.96 | 10.64 | 10.66 | 10.66 | 1,010,900 |
| 30 ago 2024 | 11.00 | 11.22 | 10.71 | 10.86 | 10.86 | 598,600 |
| 29 ago 2024 | 11.08 | 11.19 | 10.94 | 11.03 | 11.03 | 346,500 |
| 28 ago 2024 | 11.07 | 11.22 | 10.90 | 11.02 | 11.02 | 371,800 |
| 27 ago 2024 | 11.09 | 11.21 | 10.96 | 11.07 | 11.07 | 576,600 |
| 26 ago 2024 | 11.35 | 11.50 | 11.12 | 11.24 | 11.24 | 511,000 |
| 23 ago 2024 | 11.09 | 11.43 | 11.03 | 11.31 | 11.31 | 800,200 |
| 22 ago 2024 | 10.86 | 11.12 | 10.83 | 11.02 | 11.02 | 523,600 |
| 21 ago 2024 | 10.82 | 11.04 | 10.71 | 10.87 | 10.87 | 602,100 |
| 20 ago 2024 | 10.75 | 10.88 | 10.60 | 10.75 | 10.75 | 491,100 |
| 19 ago 2024 | 10.45 | 10.88 | 10.45 | 10.78 | 10.78 | 536,600 |
| 16 ago 2024 | 10.25 | 10.47 | 10.19 | 10.41 | 10.41 | 541,400 |
| 15 ago 2024 | 10.24 | 10.41 | 10.02 | 10.30 | 10.30 | 715,400 |
| 14 ago 2024 | 9.99 | 10.10 | 9.83 | 9.94 | 9.94 | 503,000 |
| 13 ago 2024 | 10.17 | 10.25 | 10.00 | 10.11 | 10.11 | 617,000 |
| 12 ago 2024 | 10.00 | 10.30 | 9.93 | 10.13 | 10.13 | 834,100 |
| 09 ago 2024 | 9.96 | 10.30 | 9.75 | 10.02 | 10.02 | 854,600 |
| 08 ago 2024 | 9.74 | 9.88 | 9.50 | 9.83 | 9.83 | 745,400 |
| 07 ago 2024 | 9.08 | 9.68 | 9.08 | 9.63 | 9.63 | 961,000 |
| 06 ago 2024 | 8.32 | 9.15 | 7.91 | 8.97 | 8.97 | 1,248,100 |
| 05 ago 2024 | 7.65 | 7.66 | 7.47 | 7.62 | 7.62 | 997,200 |
| 02 ago 2024 | 7.96 | 8.11 | 7.88 | 7.99 | 7.99 | 673,000 |
| 01 ago 2024 | 8.33 | 8.49 | 8.15 | 8.25 | 8.25 | 812,100 |
| 31 jul 2024 | 8.35 | 8.74 | 8.24 | 8.34 | 8.34 | 639,100 |
| 30 jul 2024 | 8.24 | 8.47 | 8.18 | 8.36 | 8.36 | 470,400 |
| 29 jul 2024 | 8.27 | 8.35 | 8.17 | 8.21 | 8.21 | 525,300 |
| 26 jul 2024 | 8.25 | 8.42 | 8.11 | 8.24 | 8.24 | 518,100 |
| 25 jul 2024 | 7.74 | 8.17 | 7.67 | 8.13 | 8.13 | 798,900 |
| 24 jul 2024 | 7.68 | 7.86 | 7.62 | 7.68 | 7.68 | 566,800 |
| 23 jul 2024 | 7.64 | 7.80 | 7.57 | 7.68 | 7.68 | 668,700 |
| 22 jul 2024 | 7.59 | 7.70 | 7.40 | 7.65 | 7.65 | 578,000 |
| 19 jul 2024 | 7.65 | 7.65 | 7.50 | 7.52 | 7.52 | 443,300 |
| 18 jul 2024 | 7.72 | 7.94 | 7.54 | 7.63 | 7.63 | 615,000 |
| 17 jul 2024 | 7.59 | 7.83 | 7.59 | 7.80 | 7.80 | 694,400 |
| 16 jul 2024 | 7.07 | 7.62 | 7.07 | 7.62 | 7.62 | 868,200 |
| 15 jul 2024 | 7.34 | 7.55 | 6.96 | 7.00 | 7.00 | 963,100 |
| 12 jul 2024 | 7.34 | 7.50 | 7.22 | 7.40 | 7.40 | 805,300 |
| 11 jul 2024 | 6.93 | 7.24 | 6.81 | 7.21 | 7.21 | 787,000 |
| 10 jul 2024 | 6.74 | 6.82 | 6.69 | 6.79 | 6.79 | 487,300 |
| 09 jul 2024 | 6.83 | 6.85 | 6.62 | 6.77 | 6.77 | 849,700 |
| 08 jul 2024 | 6.87 | 7.03 | 6.77 | 6.93 | 6.93 | 690,900 |
| 05 jul 2024 | 7.05 | 7.08 | 6.77 | 6.81 | 6.81 | 889,000 |
| 03 jul 2024 | 7.05 | 7.18 | 6.95 | 7.10 | 7.10 | 272,700 |
| 02 jul 2024 | 7.10 | 7.14 | 6.94 | 7.03 | 7.03 | 645,100 |
| 01 jul 2024 | 7.53 | 7.62 | 7.08 | 7.11 | 7.11 | 926,800 |
| 28 jun 2024 | 7.28 | 7.61 | 7.24 | 7.55 | 7.55 | 2,101,700 |
| 27 jun 2024 | 7.70 | 7.70 | 7.15 | 7.22 | 7.22 | 1,027,600 |
| 26 jun 2024 | 7.60 | 7.73 | 7.47 | 7.70 | 7.70 | 1,619,400 |
| 25 jun 2024 | 8.03 | 8.09 | 7.57 | 7.65 | 7.65 | 1,277,000 |
| 24 jun 2024 | 8.04 | 8.32 | 8.02 | 8.08 | 8.08 | 1,679,900 |
| 21 jun 2024 | 7.78 | 8.18 | 7.64 | 8.00 | 8.00 | 14,274,300 |
| 20 jun 2024 | 7.64 | 7.87 | 7.62 | 7.71 | 7.71 | 1,528,800 |
| 18 jun 2024 | 7.52 | 7.81 | 7.51 | 7.71 | 7.71 | 1,369,100 |
| 17 jun 2024 | 7.18 | 7.52 | 7.07 | 7.50 | 7.50 | 1,124,100 |
| 14 jun 2024 | 7.30 | 7.42 | 7.17 | 7.24 | 7.24 | 1,530,300 |
| 13 jun 2024 | 7.10 | 7.36 | 6.95 | 7.36 | 7.36 | 1,677,300 |
| 12 jun 2024 | 6.88 | 7.30 | 6.88 | 7.10 | 7.10 | 1,673,500 |
| 11 jun 2024 | 6.83 | 6.93 | 6.70 | 6.77 | 6.77 | 1,339,000 |
| 10 jun 2024 | 7.06 | 7.07 | 6.78 | 6.91 | 6.91 | 2,357,300 |
| 07 jun 2024 | 7.05 | 7.36 | 7.02 | 7.12 | 7.12 | 2,671,500 |
| 06 jun 2024 | 7.16 | 7.25 | 6.89 | 6.89 | 6.89 | 1,258,000 |
| 05 jun 2024 | 7.43 | 7.43 | 7.02 | 7.15 | 7.15 | 2,510,500 |
| 04 jun 2024 | 7.41 | 7.45 | 7.26 | 7.33 | 7.33 | 2,251,000 |
| 03 jun 2024 | 7.40 | 7.46 | 7.19 | 7.42 | 7.42 | 1,931,700 |
| 31 may 2024 | 7.40 | 7.55 | 7.29 | 7.31 | 7.31 | 2,898,800 |
| 30 may 2024 | 7.36 | 7.70 | 7.31 | 7.36 | 7.36 | 1,730,200 |
| 29 may 2024 | 7.21 | 7.29 | 7.15 | 7.26 | 7.26 | 857,100 |
| 28 may 2024 | 7.45 | 7.49 | 7.12 | 7.31 | 7.31 | 936,500 |
| 24 may 2024 | 7.65 | 7.70 | 7.45 | 7.46 | 7.46 | 646,700 |
| 23 may 2024 | 7.53 | 7.70 | 7.49 | 7.59 | 7.59 | 1,515,500 |
| 22 may 2024 | 7.32 | 7.64 | 7.26 | 7.53 | 7.53 | 1,348,900 |
| 21 may 2024 | 7.42 | 7.58 | 7.30 | 7.35 | 7.35 | 999,200 |
| 20 may 2024 | 7.72 | 7.77 | 7.44 | 7.46 | 7.46 | 1,497,200 |
| 17 may 2024 | 7.76 | 7.81 | 7.64 | 7.74 | 7.74 | 1,009,800 |
| 16 may 2024 | 8.18 | 8.19 | 7.77 | 7.79 | 7.79 | 1,027,800 |
| 15 may 2024 | 8.50 | 8.56 | 8.20 | 8.20 | 8.20 | 687,200 |
| 14 may 2024 | 8.73 | 8.79 | 8.27 | 8.48 | 8.48 | 698,400 |
| 13 may 2024 | 8.33 | 8.69 | 8.23 | 8.53 | 8.53 | 1,112,300 |
| 10 may 2024 | 8.19 | 8.22 | 7.81 | 8.22 | 8.22 | 1,397,100 |
| 09 may 2024 | 8.43 | 8.51 | 8.13 | 8.17 | 8.17 | 1,289,000 |
| 08 may 2024 | 8.88 | 9.02 | 8.32 | 8.50 | 8.50 | 1,100,400 |
| 07 may 2024 | 9.50 | 10.02 | 8.88 | 9.05 | 9.05 | 1,585,400 |
| 06 may 2024 | 9.41 | 9.50 | 9.27 | 9.28 | 9.28 | 568,700 |
| 03 may 2024 | 9.26 | 9.37 | 9.15 | 9.33 | 9.33 | 450,600 |
| 02 may 2024 | 9.17 | 9.28 | 9.03 | 9.12 | 9.12 | 384,300 |
| 01 may 2024 | 8.83 | 9.25 | 8.80 | 9.01 | 9.01 | 546,400 |
| 30 abr 2024 | 8.99 | 8.99 | 8.81 | 8.87 | 8.87 | 746,800 |
| 29 abr 2024 | 9.07 | 9.19 | 8.95 | 9.02 | 9.02 | 403,800 |
| 26 abr 2024 | 8.85 | 9.12 | 8.84 | 9.04 | 9.04 | 650,200 |
| 25 abr 2024 | 9.19 | 9.28 | 8.84 | 8.90 | 8.90 | 424,700 |
| 24 abr 2024 | 9.31 | 9.45 | 9.19 | 9.24 | 9.24 | 472,500 |
| 23 abr 2024 | 9.00 | 9.52 | 8.94 | 9.40 | 9.40 | 500,300 |
| 22 abr 2024 | 9.09 | 9.31 | 9.01 | 9.03 | 9.03 | 506,600 |
| 19 abr 2024 | 8.79 | 9.07 | 8.79 | 9.03 | 9.03 | 601,300 |
| 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 |
| *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.