Get the Stockscreener App
576.69
1.45%
8.24
After Hours:
577.71
1.02
+0.18%
S P Midcap 400 Etf Stock (MDY) Price History
The historical daily chart and data for S P Midcap 400 Etf stock (MDY), show that the latest closing stock price as of November 05, 2024, is $576.69.
- S P Midcap 400 Etf all-time high stock price is $585.50, occurred on October 17, 2024.
- The lowest S P Midcap 400 Etf stock price recorded was $214.22 on March 23, 2020. Since then, S P Midcap 400 Etf's stock price has risen over 169.20% to $576.69 now.
- The 52-week high stock price for MDY is $585.50, representing a 1.53% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for MDY is $439.81, indicating a -23.74% decrease from the current share price, occurred on November 09, 2023.
- The closing price of S P Midcap 400 Etf (MDY) stock in the beginning of 2023 was $519.17. The stock closed the year at $442.79, a loss of over -14.71% for the year.
The table below shows more information about MDY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $576.8 | $565.1 | $11.69 | 770,030.0 | +1.45% |
| Nov 04, 2024 | $572.9 | $565.9 | $7.01 | 1,005,314.0 | +0.29% |
| Nov 01, 2024 | $571.9 | $566.0 | $5.87 | 773,901.0 | +0.21% |
| Oct 31, 2024 | $573.5 | $565.6 | $7.89 | 809,946.0 | -1.32% |
| Oct 30, 2024 | $579.8 | $571.9 | $7.92 | 598,426.0 | -0.14% |
| Oct 29, 2024 | $574.2 | $568.1 | $6.10 | 854,578.0 | +0.10% |
| Oct 28, 2024 | $574.7 | $570.2 | $4.49 | 612,835.0 | +1.01% |
| Oct 25, 2024 | $573.6 | $566.2 | $7.40 | 707,024.0 | -0.60% |
| Oct 24, 2024 | $572.5 | $568.6 | $3.87 | 748,360.0 | +0.19% |
| Oct 23, 2024 | $573.4 | $566.3 | $7.09 | 436,503.0 | -0.61% |
| Oct 22, 2024 | $575.3 | $571.1 | $4.15 | 916,876.0 | -0.65% |
| Oct 21, 2024 | $584.0 | $576.1 | $7.87 | 426,077.0 | -1.15% |
| Oct 18, 2024 | $585.0 | $582.3 | $2.71 | 335,367.0 | +0.03% |
| Oct 17, 2024 | $585.5 | $581.9 | $3.58 | 594,420.0 | +0.10% |
| Oct 16, 2024 | $584.9 | $580.4 | $4.50 | 495,776.0 | +0.91% |
| Oct 15, 2024 | $584.7 | $577.7 | $6.96 | 941,659.0 | -0.26% |
| Oct 14, 2024 | $579.9 | $573.9 | $6.00 | 343,907.0 | +0.60% |
| Oct 11, 2024 | $576.3 | $567.8 | $8.44 | 749,979.0 | +1.68% |
| Oct 10, 2024 | $567.4 | $563.4 | $4.01 | 592,806.0 | -0.51% |
| Oct 09, 2024 | $571.1 | $564.6 | $6.54 | 428,583.0 | +0.68% |
| Oct 08, 2024 | $567.5 | $563.1 | $4.36 | 460,871.0 | +0.03% |
S P Midcap 400 Etf Stock (MDY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of S P Midcap 400 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of S P Midcap 400 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
S P Midcap 400 Etf Stock (MDY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $576.8 | $565.1 | $11.69 | 3,319,275.0 | +1.96% |
| Oct, 2024 | $585.5 | $559.6 | $25.86 | 14,557,363.0 | -0.71% |
| Sep, 2024 | $574.3 | $529.4 | $44.91 | 14,036,595.0 | +0.77% |
| Aug, 2024 | $570.1 | $512.0 | $58.18 | 15,745,235.0 | -0.14% |
| Jul, 2024 | $574.1 | $527.4 | $46.76 | 18,450,476.0 | +5.80% |
| Jun, 2024 | $549.6 | $527.1 | $22.51 | 15,178,735.0 | -2.03% |
| May, 2024 | $557.0 | $521.2 | $35.79 | 15,367,689.0 | +4.48% |
| Apr, 2024 | $556.8 | $515.0 | $41.80 | 20,212,279.0 | -6.05% |
| Mar, 2024 | $558.3 | $526.0 | $32.30 | 17,907,821.0 | +5.38% |
| Feb, 2024 | $529.5 | $495.5 | $34.00 | 16,608,133.0 | +5.91% |
| Jan, 2024 | $509.9 | $487.7 | $22.28 | 22,702,429.0 | -1.74% |
S P Midcap 400 Etf Stock (MDY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $514.0 | $466.9 | $47.06 | 18,172,096.0 | +8.22% |
| Nov, 2023 | $471.1 | $428.9 | $42.16 | 19,153,197.0 | +8.39% |
| Oct, 2023 | $461.9 | $424.2 | $37.65 | 23,713,965.0 | -5.28% |
| Sep, 2023 | $489.2 | $450.1 | $39.12 | 18,854,986.0 | -5.57% |
| Aug, 2023 | $497.9 | $466.2 | $31.62 | 18,198,878.0 | -2.96% |
| Jul, 2023 | $500.8 | $466.3 | $34.50 | 14,534,910.0 | +4.06% |
| Jun, 2023 | $480.5 | $438.3 | $42.21 | 20,350,815.0 | +8.81% |
| May, 2023 | $458.3 | $437.5 | $20.84 | 17,674,694.0 | -3.21% |
| Apr, 2023 | $460.9 | $442.8 | $18.07 | 11,649,320.0 | -0.80% |
| Mar, 2023 | $484.2 | $428.3 | $55.89 | 24,320,400.0 | -3.44% |
| Feb, 2023 | $499.5 | $469.8 | $29.68 | 13,815,426.0 | -1.86% |
| Jan, 2023 | $483.8 | $437.7 | $46.15 | 12,360,323.0 | +9.25% |
S P Midcap 400 Etf Stock (MDY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $475.2 | $433.0 | $42.13 | 14,741,698.0 | -5.89% |
| Nov, 2022 | $470.8 | $424.1 | $46.68 | 15,904,474.0 | +6.02% |
| Oct, 2022 | $446.3 | $399.7 | $46.57 | 17,932,886.0 | +10.48% |
| Sep, 2022 | $463.6 | $398.1 | $65.50 | 18,769,742.0 | -9.55% |
| Aug, 2022 | $483.1 | $443.5 | $39.61 | 13,047,477.0 | -3.17% |
| Jul, 2022 | $460.0 | $406.2 | $53.79 | 14,015,685.0 | +10.92% |
| Jun, 2022 | $469.1 | $400.1 | $69.10 | 20,657,325.0 | -9.96% |
| May, 2022 | $476.5 | $424.3 | $52.20 | 26,191,976.0 | +0.75% |
| Apr, 2022 | $497.8 | $455.1 | $42.66 | 25,901,226.0 | -7.06% |
| Mar, 2022 | $506.7 | $456.8 | $49.87 | 32,536,170.0 | +1.03% |
| Feb, 2022 | $500.6 | $452.9 | $47.66 | 28,877,844.0 | +1.12% |
| Jan, 2022 | $524.2 | $454.7 | $69.43 | 40,242,149.0 | -7.27% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):