Mednax Inc (MD) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	27.90	28.02	27.13	27.38	-1.37%	535,000
2026-10-15	27.29	27.78	27.29	27.76	+2.59%	479,100
2026-10-14	26.46	27.20	26.46	27.06	+1.69%	1,156,400
2026-10-13	27.00	27.08	26.48	26.61	-1.15%	461,100
2026-10-12	26.64	27.04	26.56	26.92	+1.05%	487,300
2026-10-09	26.35	26.86	26.33	26.64	+1.52%	518,000
2026-10-08	25.70	26.35	25.54	26.24	+1.59%	730,000
2026-10-07	25.81	26.40	25.72	25.83	-0.65%	655,800
2026-10-06	26.27	26.51	25.70	26.00	-0.38%	667,700
2026-10-05	25.90	26.46	25.59	26.10	+0.50%	953,200
2026-10-02	25.77	26.29	25.67	25.97	+0.82%	616,400
2026-10-01	25.80	26.12	25.40	25.76	+0.12%	1,528,700
2026-09-30	26.14	26.51	25.64	25.73	-1.27%	779,500
2026-09-29	25.82	26.10	25.48	26.06	+0.50%	528,300
2026-09-28	26.23	26.82	25.85	25.93	-1.44%	629,300
2026-09-25	25.66	26.34	25.66	26.31	+2.53%	386,000
2026-09-24	26.25	26.25	25.55	25.66	-0.77%	732,600
2026-09-23	26.23	26.40	25.79	25.86	-1.86%	454,000
2026-09-22	25.61	26.49	25.61	26.35	+2.25%	818,000
2026-09-21	26.06	26.06	25.30	25.77	-0.62%	506,800
2026-09-18	25.50	25.97	25.18	25.93	+1.73%	2,057,000
2026-09-17	26.36	26.47	25.49	25.49	-2.45%	856,600
2026-09-16	26.94	27.22	26.06	26.13	-2.10%	629,200
2026-09-15	26.61	27.22	26.20	26.69	-0.82%	804,400
2026-09-14	26.98	27.33	26.05	26.91	+0.52%	753,700
2026-09-11	27.11	27.22	26.64	26.77	+0.15%	516,900
2026-09-10	27.06	27.56	26.60	26.73	-1.33%	740,600
2026-09-09	26.78	27.14	26.20	27.09	+0.56%	713,700
2026-09-08	26.62	27.04	26.28	26.94	-0.33%	638,900
2026-09-04	26.65	27.07	26.65	27.03	+0.56%	532,900
2026-09-03	27.00	27.24	26.63	26.88	+0.07%	609,900
2026-09-02	26.57	27.28	26.57	26.86	+1.47%	823,700
2026-09-01	26.29	26.85	26.07	26.47	+0.91%	715,400
2026-08-31	25.33	26.54	25.33	26.23	-1.43%	682,400
2026-08-28	26.92	27.06	26.41	26.61	-0.71%	706,800
2026-08-27	26.79	26.92	26.63	26.80	-0.56%	544,500
2026-08-26	26.93	27.26	26.70	26.95	-0.15%	528,200
2026-08-25	27.10	27.10	26.56	26.99	+1.47%	507,700
2026-08-24	26.66	26.99	26.36	26.60	+0.11%	681,700
2026-08-21	26.20	26.68	26.00	26.57	+1.33%	956,100
2026-08-20	26.45	27.00	26.06	26.22	+0.00%	869,700
2026-08-19	26.15	26.44	25.15	26.22	-1.28%	1,354,100
2026-08-18	26.54	27.14	26.45	26.56	+0.84%	943,200
2026-08-17	26.39	26.64	25.87	26.34	-1.01%	613,100
2026-08-14	26.25	26.81	26.14	26.61	+0.91%	607,100
2026-08-13	26.70	26.97	26.04	26.37	-0.49%	719,500
2026-08-12	26.00	26.60	26.00	26.50	+1.38%	631,000
2026-08-11	26.22	26.74	26.10	26.14	+0.23%	673,700
2026-08-10	26.68	26.94	25.48	26.08	-3.69%	862,600
2026-08-07	26.39	27.33	26.39	27.08	+2.15%	898,500
2026-08-06	25.63	26.71	25.63	26.51	+2.00%	1,065,200
2026-08-05	24.94	26.44	24.94	25.99	+5.18%	1,500,600
2026-08-04	23.56	26.60	22.60	24.71	-5.87%	1,545,100
2026-08-03	26.70	27.30	26.20	26.25	-0.98%	720,700
2026-07-31	26.08	26.55	26.02	26.51	+0.11%	453,600
2026-07-30	26.53	26.91	26.27	26.48	-0.94%	847,300
2026-07-29	26.72	27.00	26.31	26.73	-0.48%	554,600
2026-07-28	26.45	26.88	26.24	26.86	+2.75%	506,200
2026-07-27	26.26	26.68	25.99	26.14	-0.46%	754,700
2026-07-24	25.84	26.47	25.75	26.26	+2.66%	533,300
2026-07-23	26.04	26.04	25.36	25.58	-0.97%	604,700
2026-07-22	26.17	26.17	25.47	25.83	-1.19%	577,500
2026-07-21	25.56	26.14	25.45	26.14	+1.67%	609,700
2026-07-20	26.20	26.38	25.62	25.71	-1.61%	502,700
2026-07-17	26.10	26.76	25.96	26.13	-0.80%	566,400
2026-07-16	25.27	26.82	25.27	26.34	+1.78%	975,700
2026-07-15	24.08	26.20	23.87	25.88	+7.34%	1,621,900
2026-07-14	24.99	25.05	24.10	24.11	-7.77%	1,247,300
2026-07-13	26.41	26.80	25.99	26.14	-0.49%	695,000
2026-07-10	26.86	26.97	25.99	26.27	-2.41%	559,600
2026-07-09	26.67	27.02	26.31	26.92	+0.49%	787,600
2026-07-08	26.67	26.84	26.28	26.79	-0.22%	865,700
2026-07-07	27.50	27.94	26.79	26.85	-1.97%	786,500
2026-07-06	26.97	27.41	26.83	27.39	+2.35%	674,400
2026-07-02	26.14	26.88	25.89	26.76	+2.37%	831,900
2026-07-01	25.50	26.44	25.50	26.14	+3.20%	987,300
2026-06-30	24.65	25.40	24.37	25.33	+2.59%	704,000
2026-06-29	24.70	24.86	24.37	24.69	+0.04%	776,600
2026-06-26	24.06	24.69	23.88	24.68	+2.36%	1,557,000
2026-06-25	24.32	24.47	23.99	24.11	-0.45%	702,600
2026-06-24	23.94	24.53	23.48	24.22	+1.51%	630,900
2026-06-23	23.24	24.20	23.20	23.86	+1.45%	580,800
2026-06-22	23.86	24.11	23.44	23.52	-0.38%	926,900
2026-06-18	23.65	23.73	22.91	23.61	+0.25%	2,146,200
2026-06-17	24.07	24.26	23.42	23.55	-2.48%	648,300
2026-06-16	24.60	24.70	23.99	24.15	-0.90%	609,400
2026-06-15	24.49	24.72	24.17	24.37	+0.29%	615,100
2026-06-12	24.22	24.36	23.96	24.30	+0.58%	562,300
2026-06-11	23.64	24.23	23.36	24.16	+2.55%	664,700
2026-06-10	23.74	23.94	23.49	23.56	-0.42%	720,000
2026-06-09	22.66	23.71	22.54	23.66	+5.30%	745,600
2026-06-08	22.88	22.99	22.36	22.47	-0.62%	683,100
2026-06-05	22.52	22.85	22.49	22.61	+1.07%	461,500
2026-06-04	22.25	22.85	22.25	22.37	+2.43%	694,600
2026-06-03	21.60	21.89	21.16	21.84	+0.37%	681,700
2026-06-02	21.68	22.20	21.53	21.76	+0.65%	713,400
2026-06-01	21.32	21.85	21.20	21.62	+0.37%	997,800
2026-05-29	21.71	21.92	21.21	21.54	-0.32%	797,600
2026-05-28	21.65	21.80	21.34	21.61	-0.18%	737,000
2026-05-27	21.51	21.86	21.49	21.65	+0.42%	563,400
2026-05-26	21.21	21.63	20.96	21.56	+1.41%	711,100
2026-05-22	21.50	21.61	21.05	21.26	-1.35%	768,700
2026-05-21	22.10	22.14	21.40	21.55	-4.09%	872,400
2026-05-20	23.05	23.36	22.02	22.47	-2.35%	751,700
2026-05-19	22.53	23.21	22.53	23.01	+1.63%	887,000
2026-05-18	22.56	22.99	22.53	22.64	+0.67%	708,800
2026-05-15	23.19	23.60	22.43	22.49	-4.22%	888,900
2026-05-14	24.17	24.36	23.28	23.48	-2.09%	1,075,800
2026-05-13	23.49	24.09	23.34	23.98	+1.27%	1,112,600
2026-05-12	23.46	23.92	23.24	23.68	+1.33%	793,400
2026-05-11	23.49	23.69	23.13	23.37	-0.60%	821,800
2026-05-08	23.04	23.74	22.91	23.51	+2.53%	798,800
2026-05-07	22.17	22.98	21.58	22.93	+3.24%	1,127,000
2026-05-06	21.23	23.56	21.23	22.21	+6.63%	1,636,600
2026-05-05	20.99	21.67	19.65	20.83	-7.05%	1,910,800
2026-05-04	22.63	23.12	22.33	22.41	-1.49%	1,075,900
2026-05-01	22.63	22.89	22.60	22.75	+1.07%	761,000
2026-04-30	22.23	22.77	21.91	22.51	+0.90%	1,188,200
2026-04-29	22.90	23.02	22.04	22.31	-2.83%	968,900
2026-04-28	23.51	23.68	22.94	22.96	-1.84%	618,000
2026-04-27	23.30	23.67	23.00	23.39	+1.52%	626,200
2026-04-24	22.66	23.20	22.21	23.04	+1.23%	470,900
2026-04-23	22.82	23.25	22.73	22.76	-0.39%	366,800
2026-04-22	22.96	23.00	22.64	22.85	-0.13%	383,200
2026-04-21	23.40	23.57	22.87	22.88	-1.34%	634,800
2026-04-20	22.34	23.33	22.34	23.19	+0.52%	536,300
2026-04-17	22.20	23.12	22.09	23.07	+3.87%	442,400
2026-04-16	22.09	22.53	22.09	22.21	+0.09%	361,700
2026-04-15	22.50	22.61	22.00	22.19	-1.86%	574,100
2026-04-14	21.77	22.80	21.57	22.61	+3.67%	890,800
2026-04-13	21.41	21.87	21.28	21.81	+1.68%	598,200
2026-04-10	21.32	21.54	21.13	21.45	+0.52%	465,600
2026-04-09	21.23	21.43	20.99	21.34	-0.19%	565,400
2026-04-08	22.14	22.19	21.38	21.38	-1.66%	892,000
2026-04-07	21.81	21.90	21.57	21.74	+0.23%	676,700
2026-04-06	21.04	21.72	21.04	21.69	+2.41%	636,000
2026-04-02	20.75	21.30	20.33	21.18	+2.32%	729,400
2026-04-01	21.41	21.46	20.63	20.70	-3.23%	762,200
2026-03-31	21.05	21.52	20.97	21.39	+2.84%	878,400
2026-03-30	20.77	21.05	20.60	20.80	+1.46%	1,063,800
2026-03-27	20.91	20.91	20.46	20.50	-2.29%	790,900
2026-03-26	21.10	21.42	20.81	20.98	-0.99%	783,900
2026-03-25	20.79	21.41	20.69	21.19	+2.12%	595,000
2026-03-24	20.44	20.98	20.44	20.75	+0.73%	826,500
2026-03-23	19.99	20.73	19.76	20.60	+4.57%	1,286,500
2026-03-20	19.87	20.17	19.65	19.70	-0.96%	2,501,500
2026-03-19	19.65	20.22	19.65	19.89	+0.30%	1,384,200
2026-03-18	19.75	20.23	19.59	19.83	+1.07%	1,081,500
2026-03-17	19.61	19.89	19.33	19.62	+0.67%	651,200
2026-03-16	19.62	19.89	19.49	19.49	-0.36%	428,200
2026-03-13	19.78	20.15	19.30	19.56	+0.51%	564,900
2026-03-12	19.59	19.95	19.29	19.46	-1.67%	1,119,000
2026-03-11	19.64	20.12	19.27	19.79	+0.25%	719,800
2026-03-10	19.64	20.29	19.50	19.74	-1.79%	654,400
2026-03-09	19.50	20.13	19.06	20.10	+1.77%	1,098,900
2026-03-06	19.02	19.92	18.86	19.75	+2.38%	1,173,600
2026-03-05	19.67	19.85	18.88	19.29	-2.97%	821,200
2026-03-04	19.80	20.13	19.56	19.88	+0.71%	753,900
2026-03-03	19.28	19.79	18.94	19.74	+0.87%	562,100
2026-03-02	19.54	19.84	19.08	19.57	-1.41%	858,100
2026-02-27	19.59	19.86	19.41	19.85	-0.05%	777,600
2026-02-26	19.91	20.10	19.49	19.86	-0.20%	883,100
2026-02-25	20.20	20.49	19.62	19.90	-0.80%	978,900
2026-02-24	19.71	20.10	19.05	20.06	+1.62%	1,336,500
2026-02-23	18.64	19.93	18.56	19.74	+4.89%	1,752,800
2026-02-20	19.25	19.30	18.43	18.82	-2.49%	1,922,300
2026-02-19	18.85	19.74	17.23	19.30	-12.15%	4,110,600
2026-02-18	21.57	22.06	21.40	21.97	+1.20%	950,900
2026-02-17	21.59	21.86	21.41	21.71	+0.88%	515,900
2026-02-13	21.10	21.74	21.02	21.52	+2.14%	439,200
2026-02-12	21.50	21.50	20.80	21.07	-1.86%	476,800
2026-02-11	21.09	21.53	20.80	21.47	+1.80%	401,700
2026-02-10	20.88	21.49	20.70	21.09	+0.96%	442,100
2026-02-09	20.77	20.94	20.55	20.89	+0.00%	486,900
2026-02-06	20.97	21.14	20.79	20.89	+0.29%	550,700
2026-02-05	20.90	21.58	20.74	20.83	-0.14%	565,100
2026-02-04	20.91	21.21	20.58	20.86	-0.19%	607,900
2026-02-03	21.39	21.91	20.69	20.90	-2.52%	410,700
2026-02-02	21.18	21.73	21.18	21.44	+0.28%	591,700
2026-01-30	20.75	21.45	20.75	21.38	+1.81%	853,100
2026-01-29	20.79	21.03	20.38	21.00	+1.60%	810,600
2026-01-28	20.53	20.85	20.25	20.67	+0.68%	686,100
2026-01-27	21.26	21.74	20.52	20.53	-3.75%	420,000
2026-01-26	21.62	21.81	21.28	21.33	-0.97%	416,000
2026-01-23	22.14	22.14	21.40	21.54	-3.02%	618,700
2026-01-22	22.12	22.47	21.92	22.21	+0.63%	450,200
2026-01-21	21.75	22.26	21.71	22.07	+1.56%	557,900
2026-01-20	21.86	22.07	21.60	21.73	-0.59%	428,200
2026-01-16	22.53	22.56	21.75	21.86	-3.57%	656,800
2026-01-15	22.11	22.78	22.04	22.67	+2.95%	421,900
2026-01-14	22.21	22.30	21.67	22.02	-0.68%	507,000
2026-01-13	22.66	22.73	22.07	22.17	-2.16%	521,700
2026-01-12	22.27	22.84	21.91	22.66	+1.43%	724,600
2026-01-09	21.85	22.51	21.85	22.34	+0.45%	481,800
2026-01-08	22.23	22.60	21.97	22.24	+1.41%	484,200
2026-01-07	22.29	22.48	21.79	21.93	-1.62%	462,700
2026-01-06	21.67	22.41	21.66	22.29	+1.78%	521,800
2026-01-05	21.12	21.97	20.98	21.90	+2.87%	597,900
2026-01-02	21.41	21.53	21.00	21.29	-0.47%	573,900
2025-12-31	21.79	21.82	21.34	21.39	-1.97%	647,400
2025-12-30	21.94	21.94	21.68	21.82	-0.32%	445,400
2025-12-29	21.81	21.94	21.70	21.89	+0.09%	448,500
2025-12-26	21.74	21.94	21.56	21.87	+0.41%	500,700
2025-12-24	21.52	21.82	21.38	21.78	+1.44%	338,800
2025-12-23	21.91	22.03	21.35	21.47	-2.41%	719,400
2025-12-22	21.96	22.19	21.73	22.00	+0.41%	614,300
2025-12-19	21.57	21.91	21.49	21.91	+1.25%	3,008,200
2025-12-18	22.36	22.68	21.41	21.64	-4.08%	989,000
2025-12-17	22.20	22.66	22.19	22.56	+1.08%	806,300
2025-12-16	22.59	23.06	22.31	22.32	-1.63%	1,236,200
2025-12-15	22.40	22.74	21.96	22.69	+0.84%	945,100
2025-12-12	22.13	22.51	21.78	22.50	+1.76%	924,300
2025-12-11	21.50	22.14	21.22	22.11	+3.41%	803,500
2025-12-10	21.19	21.61	21.19	21.38	+0.75%	769,300
2025-12-09	21.62	21.70	21.10	21.22	-1.62%	1,030,200
2025-12-08	22.13	22.13	21.40	21.57	-2.49%	955,700
2025-12-05	22.44	22.78	21.97	22.12	-0.76%	749,400
2025-12-04	23.22	23.37	22.15	22.29	-4.29%	1,602,400
2025-12-03	23.81	24.01	23.15	23.29	-2.18%	919,400
2025-12-02	24.12	24.39	23.57	23.81	-1.12%	956,700
2025-12-01	24.04	24.77	24.02	24.08	-0.04%	1,184,900
2025-11-28	24.79	24.99	23.92	24.09	-1.47%	837,300
2025-11-26	24.70	24.96	24.44	24.45	-0.81%	1,206,900
2025-11-25	24.12	24.82	24.07	24.65	+3.44%	1,250,900
2025-11-24	23.41	24.02	23.12	23.83	+3.16%	1,691,800
2025-11-21	22.94	23.55	22.65	23.10	+1.58%	1,505,800
2025-11-20	23.09	24.00	22.66	22.74	-0.83%	1,196,800
2025-11-19	23.23	23.43	22.81	22.93	-0.13%	840,800
2025-11-18	22.90	23.41	22.89	22.96	-0.26%	1,123,700
2025-11-17	22.98	23.38	22.89	23.02	-0.56%	1,583,100
2025-11-14	22.40	23.23	22.29	23.15	+2.30%	1,024,400
2025-11-13	22.44	22.97	22.43	22.63	-0.26%	595,500
2025-11-12	22.51	22.98	22.48	22.69	+0.35%	817,100
2025-11-11	22.33	22.84	22.20	22.61	+0.18%	730,200
2025-11-10	21.98	22.60	21.35	22.57	+2.92%	1,259,200
2025-11-07	21.73	22.20	21.56	21.93	+0.50%	861,700
2025-11-06	21.59	22.00	21.51	21.82	+0.60%	1,182,200
2025-11-05	21.62	22.30	21.30	21.69	+1.17%	1,362,200
2025-11-04	21.08	22.38	20.87	21.44	+1.71%	2,490,900
2025-11-03	19.52	21.24	18.73	21.08	+24.22%	2,991,800
2025-10-31	17.31	17.50	16.90	16.97	-2.42%	968,100
2025-10-30	17.68	17.88	17.19	17.39	-2.69%	1,413,800
2025-10-29	17.86	18.11	17.67	17.87	+0.17%	805,400
2025-10-28	17.39	17.91	17.34	17.84	+2.29%	645,700
2025-10-27	17.59	17.82	17.35	17.44	-0.91%	621,700
2025-10-24	17.32	17.62	17.22	17.60	+2.50%	565,300
2025-10-23	17.01	17.25	16.89	17.17	+0.29%	444,300
2025-10-22	16.89	17.18	16.82	17.12	+1.30%	523,100
2025-10-21	16.88	17.03	16.86	16.90	+0.12%	502,300
2025-10-20	16.55	17.00	16.47	16.88	+2.61%	620,600

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Août (+21.79%). Pire mois : Déc (-11.17%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+3.86%
Févr-0.65%
Mars+4.58%
Avr-1.24%
Mai+2.87%
Juin+11.57%
Juil-6.55%
Août+21.79%
Sept-1.78%
Oct-0.18%
Nov+14.28%
Déc-11.17%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Mednax Inc (MD) ?

27.38 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de MD ?

Plus haut à 28.02 et plus bas à 16.02 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Mednax Inc ?

Historiquement, le mois le plus fort de MD a été Août (moyenne +21.79%) et le plus faible Déc (moyenne -11.17%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.