Pediatrix Medical Group, Inc. - Price History
Monthly price history for MD (Pediatrix Medical Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $9.33 | $9.33 |
| April 2024 | $8.87 | $8.87 |
| March 2024 | $10.03 | $10.03 |
| February 2024 | $9.15 | $9.15 |
| January 2024 | $9.36 | $9.36 |
| December 2023 | $9.30 | $9.30 |
| November 2023 | $8.38 | $8.38 |
| October 2023 | $11.46 | $11.46 |
| September 2023 | $12.71 | $12.71 |
| August 2023 | $14.13 | $14.13 |
| July 2023 | $13.73 | $13.73 |
| June 2023 | $14.21 | $14.21 |
| May 2023 | $13.30 | $13.30 |
| April 2023 | $14.33 | $14.33 |
| March 2023 | $14.91 | $14.91 |
| February 2023 | $15.74 | $15.74 |
| January 2023 | $15.35 | $15.35 |
| December 2022 | $14.86 | $14.86 |
| November 2022 | $15.98 | $15.98 |
| October 2022 | $19.40 | $19.40 |
| September 2022 | $16.51 | $16.51 |
| August 2022 | $17.82 | $17.82 |
| July 2022 | $22.66 | $22.66 |
| June 2022 | $21.01 | $21.01 |
| May 2022 | $19.32 | $19.32 |
| April 2022 | $18.52 | $18.52 |
| March 2022 | $23.48 | $23.48 |
| February 2022 | $23.47 | $23.47 |
| January 2022 | $24.45 | $24.45 |
| December 2021 | $27.21 | $27.21 |
| November 2021 | $24.56 | $24.56 |
| October 2021 | $27.23 | $27.23 |
| September 2021 | $28.43 | $28.43 |
| August 2021 | $32.11 | $32.11 |
| July 2021 | $29.12 | $29.12 |
| June 2021 | $30.15 | $30.15 |
| May 2021 | $31.98 | $31.98 |
| April 2021 | $26.32 | $26.32 |
| March 2021 | $25.47 | $25.47 |
| February 2021 | $24.43 | $24.43 |
| January 2021 | $27.27 | $27.27 |
| December 2020 | $24.54 | $24.54 |
| November 2020 | $20.21 | $20.21 |
| October 2020 | $12.75 | $12.75 |
| September 2020 | $16.28 | $16.28 |
| August 2020 | $18.58 | $18.58 |
| July 2020 | $19.98 | $19.98 |
| June 2020 | $17.10 | $17.10 |
| May 2020 | $15.53 | $15.53 |
| April 2020 | $14.52 | $14.52 |
| March 2020 | $11.64 | $11.64 |
| February 2020 | $17.09 | $17.09 |
| January 2020 | $23.07 | $23.07 |
| December 2019 | $27.79 | $27.79 |
| November 2019 | $26.12 | $26.12 |
| October 2019 | $21.96 | $21.96 |
| September 2019 | $22.62 | $22.62 |
| August 2019 | $21.08 | $21.08 |
| July 2019 | $24.57 | $24.57 |
| June 2019 | $25.23 | $25.23 |
| May 2019 | $24.66 | $24.66 |
| April 2019 | $27.97 | $27.97 |
| March 2019 | $27.17 | $27.17 |
| February 2019 | $32.91 | $32.91 |
| January 2019 | $36.11 | $36.11 |
| December 2018 | $33 | $33 |
| November 2018 | $40.20 | $40.20 |
| October 2018 | $41.29 | $41.29 |
| September 2018 | $46.66 | $46.66 |
| August 2018 | $47.35 | $47.35 |
| July 2018 | $42.79 | $42.79 |
| June 2018 | $43.28 | $43.28 |
| May 2018 | $45.85 | $45.85 |
| April 2018 | $45.91 | $45.91 |
| March 2018 | $55.63 | $55.63 |
| February 2018 | $54.98 | $54.98 |
| January 2018 | $52.81 | $52.81 |
| December 2017 | $53.44 | $53.44 |
| November 2017 | $49.79 | $49.79 |
| October 2017 | $43.79 | $43.79 |
| September 2017 | $43.12 | $43.12 |
| August 2017 | $44.85 | $44.85 |
| July 2017 | $46.98 | $46.98 |
| June 2017 | $60.37 | $60.37 |
| May 2017 | $54.30 | $54.30 |
| April 2017 | $60.36 | $60.36 |
| March 2017 | $69.38 | $69.38 |
| February 2017 | $71.19 | $71.19 |
| January 2017 | $68.35 | $68.35 |
| December 2016 | $66.66 | $66.66 |
| November 2016 | $65.47 | $65.47 |
| October 2016 | $61.25 | $61.25 |
| September 2016 | $66.25 | $66.25 |
| August 2016 | $65.77 | $65.77 |
| July 2016 | $68.91 | $68.91 |
| June 2016 | $72.43 | $72.43 |
| May 2016 | $68.45 | $68.45 |
| April 2016 | $71.29 | $71.29 |
| March 2016 | $64.62 | $64.62 |
| February 2016 | $67.04 | $67.04 |
| January 2016 | $69.46 | $69.46 |
| December 2015 | $71.66 | $71.66 |
| November 2015 | $71.37 | $71.37 |
| October 2015 | $70.47 | $70.47 |
| September 2015 | $76.79 | $76.79 |
| August 2015 | $80.55 | $80.55 |
| July 2015 | $84.64 | $84.64 |
| June 2015 | $74.11 | $74.11 |
| May 2015 | $71.18 | $71.18 |
| April 2015 | $70.78 | $70.78 |
| March 2015 | $72.51 | $72.51 |
| February 2015 | $71.47 | $71.47 |
| January 2015 | $67.89 | $67.89 |
| December 2014 | $66.11 | $66.11 |
| November 2014 | $65.46 | $65.46 |
| October 2014 | $62.43 | $62.43 |
| September 2014 | $54.82 | $54.82 |
| August 2014 | $57.25 | $57.25 |
| July 2014 | $59.18 | $59.18 |
| June 2014 | $58.15 | $58.15 |
| May 2014 | $57.63 | $57.63 |
| April 2014 | $59.25 | $59.25 |
| March 2014 | $61.98 | $61.98 |
| February 2014 | $60.82 | $60.82 |
| January 2014 | $55.64 | $55.64 |
| December 2013 | $53.38 | $53.38 |
| November 2013 | $110.80 | $221.60 |
| October 2013 | $109.02 | $218.04 |
| September 2013 | $100.40 | $200.80 |
| August 2013 | $97.37 | $194.74 |
| July 2013 | $97.42 | $194.84 |
| June 2013 | $91.58 | $183.16 |
| May 2013 | $92.83 | $185.66 |
| April 2013 | $88.73 | $177.46 |
| March 2013 | $89.63 | $179.26 |
| February 2013 | $85.62 | $171.24 |
| January 2013 | $85.56 | $171.12 |
| December 2012 | $79.52 | $159.04 |
| November 2012 | $79 | $158 |
| October 2012 | $68.98 | $137.96 |
| September 2012 | $74.45 | $148.90 |
| August 2012 | $69.28 | $138.56 |
| July 2012 | $66.13 | $132.26 |
| June 2012 | $68.54 | $137.08 |
| May 2012 | $61.01 | $122.02 |
| April 2012 | $70.24 | $140.48 |
| March 2012 | $74.37 | $148.74 |
| February 2012 | $74.39 | $148.78 |
| January 2012 | $71.22 | $142.44 |
| December 2011 | $72.01 | $144.02 |
| November 2011 | $67.40 | $134.80 |
| October 2011 | $65.80 | $131.60 |
| September 2011 | $62.64 | $125.28 |
| August 2011 | $65.31 | $130.62 |
| July 2011 | $68.16 | $136.32 |
| June 2011 | $72.19 | $144.38 |
| May 2011 | $75.15 | $150.30 |
| April 2011 | $70.92 | $141.84 |
| March 2011 | $66.61 | $133.22 |
| February 2011 | $64.93 | $129.86 |
| January 2011 | $66.15 | $132.30 |
| December 2010 | $67.29 | $134.58 |
| November 2010 | $61.20 | $122.40 |
| October 2010 | $59.21 | $118.42 |
| September 2010 | $53.30 | $106.60 |
| August 2010 | $46.34 | $92.68 |
| July 2010 | $47.15 | $94.30 |
| June 2010 | $55.61 | $111.22 |
| May 2010 | $56.55 | $113.10 |
| April 2010 | $54.94 | $109.88 |
| March 2010 | $58.19 | $116.38 |
| February 2010 | $53.50 | $107 |
| January 2010 | $56.86 | $113.72 |
| December 2009 | $60.11 | $120.22 |
| November 2009 | $56.21 | $112.42 |
| October 2009 | $51.92 | $103.84 |
| September 2009 | $54.92 | $109.84 |
| August 2009 | $52.07 | $104.14 |
| July 2009 | $46.35 | $92.70 |
| June 2009 | $42.13 | $84.26 |
| May 2009 | $40.50 | $81 |
| April 2009 | $35.90 | $71.80 |
| March 2009 | $29.47 | $58.94 |
| February 2009 | $29.60 | $59.20 |
| January 2009 | $33.57 | $67.14 |
| December 2008 | $31.70 | $63.40 |
| November 2008 | $31.12 | $62.24 |
| October 2008 | $38.65 | $77.30 |
| September 2008 | $53.92 | $107.84 |
| August 2008 | $56.95 | $113.90 |
| July 2008 | $48.65 | $97.30 |
| June 2008 | $49.23 | $98.46 |
| May 2008 | $53.83 | $107.66 |
| April 2008 | $68.02 | $136.04 |
| March 2008 | $67.40 | $134.80 |
| February 2008 | $66.01 | $132.02 |
| January 2008 | $67.83 | $135.66 |
| December 2007 | $68.15 | $136.30 |
| November 2007 | $64.66 | $129.32 |
| October 2007 | $65.50 | $131 |
| September 2007 | $65.42 | $130.84 |
| August 2007 | $59.65 | $119.30 |
| July 2007 | $53.96 | $107.92 |
| June 2007 | $55.15 | $110.30 |
| May 2007 | $57.62 | $115.24 |
| April 2007 | $57.05 | $114.10 |
| March 2007 | $57.06 | $114.12 |
| February 2007 | $54.10 | $108.20 |
| January 2007 | $52.54 | $105.08 |
| December 2006 | $48.90 | $97.80 |
| November 2006 | $48.15 | $96.30 |
| October 2006 | $44.93 | $89.86 |
| September 2006 | $45.60 | $91.20 |
| August 2006 | $45.80 | $91.60 |
| July 2006 | $42.40 | $84.80 |
| June 2006 | $45.30 | $90.60 |
| May 2006 | $46.19 | $92.38 |
| April 2006 | $50.62 | $101.24 |
| March 2006 | $102.64 | $410.56 |
| February 2006 | $94.38 | $377.52 |
| January 2006 | $87.68 | $350.72 |
| December 2005 | $88.57 | $354.28 |
| November 2005 | $84.56 | $338.24 |
| October 2005 | $77.06 | $308.24 |
| September 2005 | $76.82 | $307.28 |
| August 2005 | $74.13 | $296.52 |
| July 2005 | $78.42 | $313.68 |
| June 2005 | $73.54 | $294.16 |
| May 2005 | $73.63 | $294.52 |
| April 2005 | $68.09 | $272.36 |
| March 2005 | $68.59 | $274.36 |
| February 2005 | $68.53 | $274.12 |
| January 2005 | $66.79 | $267.16 |
| December 2004 | $64.05 | $256.20 |
| November 2004 | $62.30 | $249.20 |
| October 2004 | $56.25 | $225 |
| September 2004 | $54.85 | $219.40 |
| August 2004 | $70.10 | $280.40 |
| July 2004 | $63.24 | $252.96 |
| June 2004 | $69.85 | $279.40 |
| May 2004 | $66.10 | $264.40 |
| April 2004 | $71.50 | $286 |
| March 2004 | $63 | $252 |
| February 2004 | $62.25 | $249 |
| January 2004 | $58.80 | $235.20 |
| December 2003 | $55.09 | $220.36 |
| November 2003 | $53.66 | $214.64 |
| October 2003 | $53.45 | $213.80 |
| September 2003 | $46.05 | $184.20 |
| August 2003 | $44.72 | $178.88 |
| July 2003 | $40.73 | $162.92 |
| June 2003 | $35.65 | $142.60 |
| May 2003 | $37.56 | $150.24 |
| April 2003 | $31.87 | $127.48 |
| March 2003 | $25.14 | $100.56 |
| February 2003 | $28.25 | $113 |
| January 2003 | $36.75 | $147 |
| December 2002 | $40.06 | $160.24 |
| November 2002 | $40.62 | $162.48 |
| October 2002 | $40 | $160 |
| September 2002 | $30.99 | $123.96 |
| August 2002 | $33.59 | $134.36 |
| July 2002 | $29.80 | $119.20 |
| June 2002 | $25 | $100 |
| May 2002 | $38.05 | $152.20 |
| April 2002 | $46.99 | $187.96 |
| March 2002 | $40.76 | $163.04 |
| February 2002 | $38.65 | $154.60 |
| January 2002 | $33.40 | $133.60 |
| December 2001 | $33.92 | $135.68 |
| November 2001 | $35.15 | $140.60 |
| October 2001 | $29.04 | $116.16 |
| September 2001 | $40.79 | $163.16 |
| August 2001 | $37.35 | $149.40 |
| July 2001 | $32.85 | $131.40 |
| June 2001 | $33.20 | $132.80 |
| May 2001 | $27.31 | $109.24 |
| April 2001 | $26.74 | $106.96 |
| March 2001 | $22.20 | $88.80 |
| February 2001 | $22.55 | $90.20 |
| January 2001 | $23 | $92 |
| December 2000 | $24.06 | $96.25 |
| November 2000 | $17.50 | $70 |
| October 2000 | $15.94 | $63.75 |
| September 2000 | $12.94 | $51.75 |
| August 2000 | $13.31 | $53.25 |
| July 2000 | $15.38 | $61.50 |
| June 2000 | $11.62 | $46.50 |
| May 2000 | $7.12 | $28.50 |
| April 2000 | $8.25 | $33 |
| March 2000 | $7.25 | $29 |
| February 2000 | $7.88 | $31.50 |
| January 2000 | $9.12 | $36.50 |
| December 1999 | $7 | $28 |
| November 1999 | $7.75 | $31 |
| October 1999 | $8.88 | $35.50 |
| September 1999 | $13.88 | $55.50 |
| August 1999 | $14.94 | $59.75 |
| July 1999 | $19.69 | $78.75 |
| June 1999 | $21.25 | $85 |
| May 1999 | $22.56 | $90.25 |
| April 1999 | $18.94 | $75.75 |
| March 1999 | $28.12 | $112.50 |
| February 1999 | $30.88 | $123.50 |
| January 1999 | $64.56 | $258.25 |
| December 1998 | $59.94 | $239.75 |
| November 1998 | $53.69 | $214.75 |
| October 1998 | $46.62 | $186.50 |
| September 1998 | $44.88 | $179.50 |
| August 1998 | $38.94 | $155.75 |
| July 1998 | $38.38 | $153.50 |
| June 1998 | $37.19 | $148.75 |
| May 1998 | $36.19 | $144.75 |
| April 1998 | $42.19 | $168.75 |
| March 1998 | $46.50 | $186 |
| February 1998 | $41.25 | $165 |
| January 1998 | $37.38 | $149.50 |
| December 1997 | $42.75 | $171 |
| November 1997 | $44.25 | $177 |
| October 1997 | $42.25 | $169 |
| September 1997 | $44.12 | $176.50 |
| August 1997 | $41.62 | $166.50 |
| July 1997 | $43.31 | $173.25 |
| June 1997 | $45.81 | $183.25 |
| May 1997 | $39.75 | $159 |
| April 1997 | $33 | $132 |
| March 1997 | $32.88 | $131.50 |
| February 1997 | $37.50 | $150 |
| January 1997 | $39.38 | $157.50 |
| December 1996 | $37 | $148 |
| November 1996 | $38.62 | $154.50 |
| October 1996 | $39.38 | $157.50 |
| September 1996 | $50.12 | $200.50 |
| August 1996 | $45 | $180 |
| July 1996 | $40.25 | $161 |
| June 1996 | $48.50 | $194 |
| May 1996 | $63 | $252 |
| April 1996 | $47.75 | $191 |
| March 1996 | $35.50 | $142 |
| February 1996 | $38.25 | $153 |
| January 1996 | $33.50 | $134 |
| December 1995 | $27.50 | $110 |
| November 1995 | $20.50 | $82 |
| October 1995 | $21.62 | $86.50 |
| September 1995 | $20.50 | $82 |
MD
Price: $9.33
52 week price:
Earnings Per Share: 1.06 USD
P/E Ratio: 8.56
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 295134
Ebitda: 154.6 millionMarket Capitalization: 788.2 million