Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MDBG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 1,028.70 | 1.70 | 0.17% | 1,026.40 | 1,029.00 | 1,026.20 | 15,125 |
| Jun 17 2024 | 1,027.00 | -2.10 | -0.20% | 1,026.60 | 1,029.20 | 1,026.40 | 2,141 |
| Jun 14 2024 | 1,029.10 | 0.90 | 0.09% | 1,029.80 | 1,029.80 | 1,028.40 | 7,530 |
| Jun 13 2024 | 1,028.20 | 0.40 | 0.04% | 1,025.60 | 1,028.20 | 1,025.60 | 25,109 |
| Jun 12 2024 | 1,027.80 | 6.60 | 0.65% | 1,023.20 | 1,030.40 | 1,022.00 | 81,272 |
| Jun 11 2024 | 1,021.20 | 0.70 | 0.07% | 1,020.40 | 1,022.20 | 1,020.40 | 32,532 |
| Jun 10 2024 | 1,020.50 | -1.00 | -0.10% | 1,020.80 | 1,021.20 | 1,019.40 | 13,595 |
| Jun 07 2024 | 1,021.50 | -4.30 | -0.42% | 1,022.00 | 1,022.40 | 1,020.80 | 31,228 |
| Jun 06 2024 | 1,025.80 | 0.50 | 0.05% | 1,026.20 | 1,026.40 | 1,025.80 | 10,601 |
| Jun 05 2024 | 1,025.30 | 1.90 | 0.19% | 1,024.00 | 1,025.60 | 1,023.00 | 14,109 |
| Jun 04 2024 | 1,023.40 | 2.20 | 0.22% | 1,021.60 | 1,024.20 | 1,021.60 | 39,065 |
| Jun 03 2024 | 1,021.20 | 3.10 | 0.30% | 1,019.00 | 1,021.20 | 1,019.00 | 16,730 |
| May 31 2024 | 1,018.10 | 1.70 | 0.17% | 1,015.60 | 1,018.80 | 1,015.60 | 38,401 |
| May 30 2024 | 1,016.40 | 1.90 | 0.19% | 1,015.60 | 1,016.60 | 1,015.60 | 662,913 |
| May 29 2024 | 1,014.50 | -3.30 | -0.32% | 1,016.40 | 1,016.40 | 1,014.40 | 232,251 |
| May 28 2024 | 1,017.80 | 0.30 | 0.03% | 1,018.00 | 1,019.40 | 1,017.20 | 121,574 |
| May 24 2024 | 1,017.50 | 0.50 | 0.05% | 1,017.40 | 1,018.00 | 1,017.00 | 118,462 |
| May 23 2024 | 1,017.00 | -2.10 | -0.21% | 1,019.00 | 1,019.40 | 1,016.60 | 17,215 |
| May 22 2024 | 1,019.10 | -0.50 | -0.05% | 1,023.60 | 1,023.60 | 1,018.40 | 26,990 |
| May 21 2024 | 1,019.60 | 0.70 | 0.07% | 1,019.00 | 1,019.60 | 1,019.00 | 246,186 |
| May 20 2024 | 1,018.90 | -1.30 | -0.13% | 1,019.80 | 1,019.80 | 1,018.60 | 236,364 |
| May 17 2024 | 1,020.20 | -1.30 | -0.13% | 1,021.80 | 1,021.80 | 1,020.00 | 189,239 |
| May 16 2024 | 1,021.50 | 0.00 | 0.00% | 1,022.00 | 1,023.00 | 1,021.50 | 20,133 |
| May 15 2024 | 1,021.50 | 3.60 | 0.35% | 1,018.60 | 1,021.50 | 1,018.40 | 460,404 |
| May 14 2024 | 1,017.90 | 1.50 | 0.15% | 1,017.60 | 1,018.20 | 1,016.60 | 52,199 |
| May 13 2024 | 1,016.40 | 0.20 | 0.02% | 1,016.80 | 1,017.00 | 1,016.40 | 246,663 |
| May 10 2024 | 1,016.20 | -1.30 | -0.13% | 1,017.60 | 1,018.00 | 1,015.80 | 102,090 |
| May 09 2024 | 1,017.50 | 1.00 | 0.10% | 1,016.60 | 1,017.50 | 1,016.00 | 86,220 |
| May 08 2024 | 1,016.50 | -1.20 | -0.12% | 1,016.80 | 1,017.00 | 1,016.00 | 22,451 |
| May 07 2024 | 1,017.70 | 1.90 | 0.19% | 1,016.80 | 1,017.80 | 1,016.60 | 12,892 |
| May 03 2024 | 1,015.80 | 4.10 | 0.41% | 1,012.40 | 1,017.20 | 1,012.20 | 123,753 |
| May 02 2024 | 1,011.70 | 2.30 | 0.23% | 1,010.20 | 1,012.00 | 1,010.20 | 115,346 |
| May 01 2024 | 1,009.40 | 0.60 | 0.06% | 1,012.80 | 1,012.80 | 1,007.00 | 39,351 |
| Apr 30 2024 | 1,008.80 | -1.00 | -0.10% | 1,009.60 | 1,010.20 | 1,008.00 | 44,253 |
| Apr 29 2024 | 1,009.80 | 1.10 | 0.11% | 1,008.80 | 1,010.00 | 1,008.80 | 150,912 |
| Apr 26 2024 | 1,008.70 | 1.10 | 0.11% | 1,008.80 | 1,009.00 | 1,007.60 | 105,845 |
| Apr 25 2024 | 1,007.60 | -1.70 | -0.17% | 1,010.60 | 1,010.60 | 1,007.00 | 39,568 |
| Apr 24 2024 | 1,009.30 | -1.10 | -0.11% | 1,009.60 | 1,010.00 | 1,008.80 | 90,003 |
| Apr 23 2024 | 1,010.40 | 1.60 | 0.16% | 1,008.60 | 1,011.20 | 1,008.60 | 42,837 |
| Apr 22 2024 | 1,008.80 | -1.20 | -0.12% | 1,007.40 | 1,008.80 | 1,007.40 | 88,488 |
| Apr 19 2024 | 1,010.00 | 1.40 | 0.14% | 1,010.00 | 1,010.00 | 1,008.40 | 34,369 |
| Apr 18 2024 | 1,008.60 | -0.20 | -0.02% | 1,011.40 | 1,011.40 | 1,008.60 | 71,795 |
| Apr 17 2024 | 1,008.80 | 1.40 | 0.14% | 1,009.00 | 1,009.20 | 1,007.40 | 36,062 |
| Apr 16 2024 | 1,007.40 | -0.40 | -0.04% | 1,007.80 | 1,008.80 | 1,007.20 | 18,230 |
| Apr 15 2024 | 1,007.80 | -3.70 | -0.37% | 1,009.60 | 1,010.20 | 1,007.80 | 38,495 |
| Apr 12 2024 | 1,011.50 | 2.60 | 0.26% | 1,010.60 | 1,012.80 | 1,009.80 | 68,148 |
| Apr 11 2024 | 1,008.90 | -2.10 | -0.21% | 1,010.20 | 1,010.80 | 1,008.80 | 94,073 |
| Apr 10 2024 | 1,011.00 | -5.40 | -0.53% | 1,016.00 | 1,017.40 | 1,010.60 | 149,372 |
| Apr 09 2024 | 1,016.40 | 1.70 | 0.17% | 1,015.20 | 1,016.40 | 1,015.20 | 38,340 |
| Apr 08 2024 | 1,014.70 | -2.20 | -0.22% | 1,014.80 | 1,015.20 | 1,013.80 | 37,354 |
| Apr 05 2024 | 1,016.90 | -1.20 | -0.12% | 1,019.20 | 1,019.20 | 1,016.90 | 20,810 |
| Apr 04 2024 | 1,018.10 | 2.30 | 0.23% | 1,017.80 | 1,018.60 | 1,017.00 | 47,905 |
| Apr 03 2024 | 1,015.80 | -0.20 | -0.02% | 1,015.20 | 1,017.20 | 1,015.00 | 43,011 |
| Apr 02 2024 | 1,016.00 | -5.80 | -0.57% | 1,017.60 | 1,018.60 | 1,014.40 | 78,229 |
| Mar 28 2024 | 1,021.80 | 0.10 | 0.01% | 1,021.20 | 1,021.80 | 1,020.20 | 27,444 |
| Mar 27 2024 | 1,021.70 | 2.50 | 0.25% | 1,022.00 | 1,022.00 | 1,020.20 | 77,224 |
| Mar 26 2024 | 1,019.20 | -0.40 | -0.04% | 1,020.80 | 1,020.80 | 1,019.20 | 57,888 |
| Mar 25 2024 | 1,019.60 | -2.00 | -0.20% | 1,021.80 | 1,021.80 | 1,019.40 | 116,325 |
| Mar 22 2024 | 1,021.60 | 2.00 | 0.20% | 1,019.20 | 1,021.60 | 1,019.20 | 71,989 |
| Mar 21 2024 | 1,019.60 | 2.00 | 0.20% | 1,021.60 | 1,021.60 | 1,019.20 | 25,334 |
