Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 542.79 | 7.38 | 1.38% | 540.51 | 543.01 | 539.50 | 645,802 |
| May 03 2024 | 535.41 | 5.35 | 1.01% | 538.08 | 540.41 | 533.66 | 923,246 |
| May 02 2024 | 530.06 | 6.85 | 1.31% | 528.34 | 531.11 | 522.56 | 724,369 |
| May 01 2024 | 523.21 | 0.45 | 0.09% | 522.87 | 532.11 | 521.17 | 1,504,251 |
| Apr 30 2024 | 522.76 | -9.52 | -1.79% | 530.04 | 530.65 | 522.73 | 810,396 |
| Apr 29 2024 | 532.28 | 2.90 | 0.55% | 530.60 | 533.41 | 530.16 | 444,275 |
| Apr 26 2024 | 529.38 | 1.52 | 0.29% | 527.90 | 531.35 | 526.89 | 500,259 |
| Apr 25 2024 | 527.86 | -1.94 | -0.37% | 524.67 | 528.96 | 521.72 | 743,922 |
| Apr 24 2024 | 529.80 | 0.00 | 0.00% | 529.51 | 532.06 | 526.3165 | 718,740 |
| Apr 23 2024 | 529.80 | 6.30 | 1.20% | 524.59 | 531.50 | 523.93 | 797,724 |
| Apr 22 2024 | 523.50 | 5.22 | 1.01% | 520.35 | 526.24 | 517.73 | 1,074,925 |
| Apr 19 2024 | 518.28 | 1.73 | 0.33% | 515.24 | 520.19 | 515.10 | 955,690 |
| Apr 18 2024 | 516.55 | -0.70 | -0.14% | 519.17 | 522.18 | 515.00 | 897,984 |
| Apr 17 2024 | 517.25 | -4.38 | -0.84% | 524.87 | 524.87 | 517.25 | 690,189 |
| Apr 16 2024 | 521.63 | -2.47 | -0.47% | 519.30 | 524.52 | 518.26 | 927,101 |
| Apr 15 2024 | 524.10 | -5.84 | -1.10% | 533.76 | 535.85 | 522.46 | 1,119,445 |
| Apr 12 2024 | 529.94 | -8.14 | -1.51% | 535.19 | 536.88 | 528.23 | 897,746 |
| Apr 11 2024 | 538.08 | 0.48 | 0.09% | 539.92 | 540.33 | 534.60 | 1,061,284 |
| Apr 10 2024 | 537.60 | -11.54 | -2.10% | 539.05 | 542.43 | 536.00 | 1,732,408 |
| Apr 09 2024 | 549.14 | 0.52 | 0.09% | 549.94 | 551.30 | 544.69 | 742,456 |
| Apr 08 2024 | 548.62 | 2.75 | 0.50% | 548.13 | 549.98 | 546.69 | 551,347 |
| Apr 05 2024 | 545.87 | 4.18 | 0.77% | 541.37 | 547.61 | 541.37 | 925,382 |
| Apr 04 2024 | 541.69 | -5.80 | -1.06% | 551.91 | 552.82 | 540.33 | 1,232,953 |
| Apr 03 2024 | 547.49 | 2.18 | 0.40% | 543.49 | 548.39 | 543.49 | 810,968 |
| Apr 02 2024 | 545.31 | -7.07 | -1.28% | 548.21 | 548.21 | 543.16 | 1,004,398 |
| Apr 01 2024 | 552.38 | -4.02 | -0.72% | 556.71 | 556.80 | 551.92 | 1,096,589 |
| Mar 28 2024 | 556.40 | 1.99 | 0.36% | 554.55 | 558.34 | 554.55 | 1,107,181 |
| Mar 27 2024 | 554.41 | 9.36 | 1.72% | 548.05 | 554.41 | 547.87 | 1,093,068 |
| Mar 26 2024 | 545.05 | -0.72 | -0.13% | 547.59 | 548.74 | 544.81 | 525,264 |
| Mar 25 2024 | 545.77 | 0.18 | 0.03% | 546.30 | 548.75 | 545.77 | 576,466 |
| Mar 22 2024 | 545.59 | -4.57 | -0.83% | 550.23 | 550.94 | 545.25 | 686,474 |
| Mar 21 2024 | 550.16 | 6.16 | 1.13% | 546.60 | 551.25 | 546.36 | 742,519 |
| Mar 20 2024 | 544.00 | 7.21 | 1.34% | 535.64 | 545.27 | 535.38 | 973,108 |
| Mar 19 2024 | 536.79 | 3.97 | 0.75% | 531.59 | 537.27 | 531.59 | 662,483 |
| Mar 18 2024 | 532.82 | -1.28 | -0.24% | 534.85 | 536.20 | 532.60 | 680,021 |
| Mar 15 2024 | 534.10 | -1.63 | -0.30% | 532.41 | 536.68 | 532.26 | 1,169,429 |
| Mar 14 2024 | 535.73 | -6.17 | -1.14% | 541.64 | 542.55 | 531.56 | 1,016,187 |
| Mar 13 2024 | 541.90 | 2.10 | 0.39% | 539.90 | 543.625 | 539.90 | 582,683 |
| Mar 12 2024 | 539.80 | 2.69 | 0.50% | 537.12 | 541.15 | 535.68 | 521,567 |
| Mar 11 2024 | 537.11 | -2.29 | -0.42% | 538.20 | 539.5543 | 534.22 | 835,598 |
| Mar 08 2024 | 539.40 | -2.91 | -0.54% | 545.22 | 547.46 | 538.29 | 987,562 |
| Mar 07 2024 | 542.31 | 4.82 | 0.90% | 540.58 | 543.23 | 540.43 | 830,299 |
| Mar 06 2024 | 537.49 | 3.46 | 0.65% | 538.28 | 539.27 | 535.27 | 1,222,825 |
| Mar 05 2024 | 534.03 | -1.48 | -0.28% | 532.98 | 536.81 | 531.52 | 931,931 |
| Mar 04 2024 | 535.51 | 3.90 | 0.73% | 537.20 | 538.26 | 534.75 | 1,554,017 |
| Mar 01 2024 | 531.61 | 3.61 | 0.68% | 528.40 | 532.07 | 526.04 | 978,262 |
| Feb 29 2024 | 528.00 | 4.09 | 0.78% | 526.98 | 529.53 | 524.26 | 1,102,843 |
| Feb 28 2024 | 523.91 | 0.31 | 0.06% | 520.47 | 525.36 | 520.125 | 778,983 |
| Feb 27 2024 | 523.60 | 2.17 | 0.42% | 523.01 | 524.27 | 522.05 | 844,887 |
| Feb 26 2024 | 521.43 | -0.17 | -0.03% | 520.90 | 524.26 | 520.01 | 611,985 |
| Feb 23 2024 | 521.60 | -0.16 | -0.03% | 521.42 | 523.79 | 519.82 | 581,355 |
| Feb 22 2024 | 521.76 | 7.77 | 1.51% | 516.73 | 522.09 | 516.73 | 802,720 |
| Feb 21 2024 | 513.99 | 1.29 | 0.25% | 511.22 | 514.16 | 510.54 | 393,523 |
| Feb 20 2024 | 512.70 | -3.83 | -0.74% | 512.89 | 513.48 | 510.45 | 631,612 |
| Feb 16 2024 | 516.53 | -4.99 | -0.96% | 519.20 | 521.83 | 516.53 | 734,324 |
| Feb 15 2024 | 521.52 | 9.42 | 1.84% | 515.12 | 522.0576 | 515.12 | 1,081,939 |
| Feb 14 2024 | 512.10 | 7.11 | 1.41% | 509.73 | 513.12 | 506.33 | 776,664 |
| Feb 13 2024 | 504.99 | -12.77 | -2.47% | 506.30 | 509.36 | 501.24 | 1,344,022 |
| Feb 12 2024 | 517.76 | 4.85 | 0.95% | 513.04 | 519.3899 | 513.04 | 679,719 |
| Feb 09 2024 | 512.91 | 3.80 | 0.75% | 509.34 | 513.10 | 508.57 | 817,386 |
| Feb 08 2024 | 509.11 | 4.58 | 0.91% | 503.64 | 509.28 | 503.64 | 418,844 |
| Feb 07 2024 | 504.53 | 2.89 | 0.58% | 504.09 | 506.4186 | 500.24 | 753,924 |
