Pediatrix Medical Group, Inc. Common Stock (MD)
14.62
+0.18 (1.25%)
Pediatrix Medical Group Inc is a leading healthcare provider specializing in delivering pediatric healthcare services, with a primary focus on neonatal, maternal-fetal, and pediatric behavioral health care
The company operates through a network of highly skilled physicians and healthcare professionals, offering a range of services that include critical care for newborns, outpatient clinics, and specialty care initiatives aimed at improving health outcomes for children and their families. By integrating clinical excellence with compassionate care, Pediatrix aims to meet the unique needs of pediatric patients while also supporting their families throughout the healthcare process.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 14.43 | 14.81 | 14.33 | 14.44 | 634,776 | 14.44 |
| 3/03/2025 | 14.73 | 14.87 | 14.32 | 14.51 | 896,977 | 14.51 |
| 2/28/2025 | 14.89 | 15.18 | 14.67 | 14.77 | 914,861 | 14.77 |
| 2/27/2025 | 15.07 | 15.82 | 14.95 | 15.06 | 918,415 | 15.06 |
| 2/26/2025 | 15.32 | 15.67 | 14.93 | 15.00 | 749,044 | 15.00 |
| 2/25/2025 | 15.64 | 15.75 | 15.19 | 15.40 | 915,898 | 15.40 |
| 2/24/2025 | 15.72 | 15.99 | 15.44 | 15.68 | 732,092 | 15.68 |
| 2/21/2025 | 17.32 | 17.32 | 15.46 | 15.61 | 1,331,753 | 15.61 |
| 2/20/2025 | 14.80 | 17.67 | 14.43 | 17.23 | 2,055,118 | 17.23 |
| 2/19/2025 | 14.12 | 14.61 | 14.02 | 14.11 | 864,321 | 14.11 |
| 2/18/2025 | 14.04 | 14.45 | 13.93 | 14.29 | 685,646 | 14.29 |
| 2/14/2025 | 14.43 | 14.51 | 14.03 | 14.05 | 409,466 | 14.05 |
| 2/13/2025 | 14.29 | 14.51 | 14.17 | 14.47 | 301,364 | 14.47 |
| 2/12/2025 | 14.48 | 14.66 | 13.93 | 14.25 | 569,098 | 14.25 |
| 2/11/2025 | 13.88 | 14.84 | 13.88 | 14.68 | 638,480 | 14.68 |
| 2/10/2025 | 13.73 | 14.05 | 13.50 | 13.98 | 422,936 | 13.98 |
| 2/07/2025 | 13.68 | 13.77 | 13.54 | 13.63 | 327,657 | 13.63 |
| 2/06/2025 | 13.93 | 13.99 | 13.55 | 13.70 | 483,734 | 13.70 |
| 2/05/2025 | 13.95 | 14.06 | 13.84 | 13.98 | 459,253 | 13.98 |
| 2/04/2025 | 13.81 | 14.00 | 13.75 | 13.91 | 288,192 | 13.91 |
| 2/03/2025 | 13.78 | 14.15 | 13.72 | 13.92 | 402,875 | 13.92 |
| 1/31/2025 | 14.34 | 14.47 | 13.96 | 13.98 | 392,145 | 13.98 |
| 1/30/2025 | 14.36 | 14.56 | 14.21 | 14.41 | 335,868 | 14.41 |
| 1/29/2025 | 14.38 | 14.40 | 14.12 | 14.19 | 418,645 | 14.19 |
| 1/28/2025 | 14.55 | 14.62 | 14.38 | 14.46 | 435,069 | 14.46 |
| 1/27/2025 | 14.33 | 14.76 | 14.30 | 14.68 | 643,623 | 14.68 |
| 1/24/2025 | 14.10 | 14.34 | 13.83 | 14.32 | 532,182 | 14.32 |
| 1/23/2025 | 13.99 | 14.24 | 13.88 | 14.16 | 573,972 | 14.16 |
| 1/22/2025 | 13.86 | 14.12 | 13.74 | 14.07 | 593,603 | 14.07 |
| 1/21/2025 | 13.93 | 14.06 | 13.80 | 14.00 | 449,386 | 14.00 |
| 1/17/2025 | 13.83 | 13.94 | 13.69 | 13.84 | 459,851 | 13.84 |
| 1/16/2025 | 13.92 | 13.95 | 13.57 | 13.77 | 473,496 | 13.77 |
| 1/15/2025 | 13.82 | 14.10 | 13.62 | 14.00 | 541,352 | 14.00 |
| 1/14/2025 | 13.42 | 13.70 | 13.29 | 13.66 | 605,948 | 13.66 |
| 1/13/2025 | 13.18 | 13.32 | 12.68 | 13.31 | 695,458 | 13.31 |
| 1/10/2025 | 12.50 | 12.62 | 12.36 | 12.44 | 396,137 | 12.44 |
| 1/08/2025 | 12.58 | 12.89 | 12.52 | 12.73 | 352,597 | 12.73 |
| 1/07/2025 | 12.85 | 12.99 | 12.49 | 12.61 | 448,478 | 12.61 |
| 1/06/2025 | 13.14 | 13.38 | 12.77 | 12.80 | 467,111 | 12.80 |
| 1/03/2025 | 13.03 | 13.23 | 12.88 | 13.14 | 429,903 | 13.14 |
| 1/02/2025 | 13.25 | 13.49 | 12.97 | 13.03 | 475,848 | 13.03 |
| 12/31/2024 | 13.21 | 0.00 | 13.21 | 13.12 | 0 | 13.12 |
| 12/30/2024 | 13.39 | 13.47 | 13.17 | 13.21 | 347,076 | 13.21 |
| 12/27/2024 | 13.58 | 13.71 | 13.34 | 13.49 | 430,944 | 13.49 |
| 12/26/2024 | 13.58 | 13.71 | 13.44 | 13.66 | 329,724 | 13.66 |
| 12/24/2024 | 13.58 | 13.72 | 13.49 | 13.71 | 204,361 | 13.71 |
| 12/23/2024 | 13.86 | 14.08 | 13.61 | 13.64 | 549,672 | 13.64 |
| 12/20/2024 | 14.09 | 14.69 | 14.01 | 14.09 | 5,048,381 | 14.09 |
| 12/19/2024 | 14.01 | 14.40 | 13.97 | 14.21 | 581,287 | 14.21 |
| 12/18/2024 | 14.30 | 14.62 | 13.76 | 14.01 | 755,303 | 14.01 |
| 12/17/2024 | 14.40 | 14.54 | 13.90 | 14.22 | 1,076,065 | 14.22 |
| 12/16/2024 | 14.22 | 14.70 | 14.04 | 14.45 | 865,072 | 14.45 |
| 12/13/2024 | 14.09 | 14.26 | 13.94 | 14.07 | 323,416 | 14.07 |
| 12/12/2024 | 14.18 | 14.67 | 14.04 | 14.17 | 682,184 | 14.17 |
| 12/11/2024 | 14.51 | 14.54 | 14.19 | 14.20 | 655,732 | 14.20 |
| 12/10/2024 | 14.30 | 14.59 | 14.11 | 14.48 | 676,759 | 14.48 |
| 12/09/2024 | 14.96 | 15.00 | 14.30 | 14.32 | 477,269 | 14.32 |
| 12/06/2024 | 14.84 | 14.84 | 14.45 | 14.80 | 404,429 | 14.80 |
| 12/05/2024 | 14.93 | 14.93 | 14.63 | 14.70 | 656,925 | 14.70 |