Get the Stockscreener App
568.28
0.69%
-3.95
After Hours:
568.01
-0.27
-0.05%
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 December 30, 2024, is $568.28.
- S P Midcap 400 Etf all-time high stock price is $624.12, occurred on November 25, 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 165.28% to $568.28 now.
- The 52-week high stock price for MDY is $624.12, representing a 9.83% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MDY is $487.66, indicating a -14.19% decrease from the current share price, occurred on January 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 30, 2024 | $571.3 | $563.2 | $8.08 | 1,341,581.0 | -0.69% |
| Dec 27, 2024 | $578.0 | $568.7 | $9.33 | 734,104.0 | -0.98% |
| Dec 26, 2024 | $578.7 | $572.2 | $6.52 | 532,079.0 | +0.39% |
| Dec 24, 2024 | $576.1 | $570.0 | $6.08 | 490,819.0 | +0.71% |
| Dec 23, 2024 | $572.0 | $565.8 | $6.19 | 745,562.0 | +0.24% |
| Dec 20, 2024 | $576.2 | $562.8 | $13.41 | 1,949,495.0 | +0.35% |
| Dec 19, 2024 | $577.8 | $568.1 | $9.68 | 1,070,839.0 | -0.18% |
| Dec 18, 2024 | $595.2 | $568.2 | $27.01 | 1,284,987.0 | -3.88% |
| Dec 17, 2024 | $598.4 | $590.5 | $7.93 | 915,157.0 | -1.17% |
| Dec 16, 2024 | $603.0 | $597.3 | $5.66 | 1,200,363.0 | -0.06% |
| Dec 13, 2024 | $603.0 | $597.1 | $5.97 | 521,876.0 | -0.45% |
| Dec 12, 2024 | $606.6 | $602.2 | $4.39 | 662,187.0 | -0.58% |
| Dec 11, 2024 | $607.6 | $603.6 | $3.97 | 473,444.0 | +0.62% |
| Dec 10, 2024 | $606.8 | $600.5 | $6.34 | 732,787.0 | -0.68% |
| Dec 09, 2024 | $612.5 | $605.8 | $6.78 | 720,974.0 | -0.43% |
| Dec 06, 2024 | $613.0 | $607.4 | $5.54 | 579,553.0 | +0.01% |
| Dec 05, 2024 | $614.2 | $608.1 | $6.05 | 548,731.0 | -0.81% |
| Dec 04, 2024 | $614.4 | $610.1 | $4.35 | 507,130.0 | +0.28% |
| Dec 03, 2024 | $614.9 | $609.8 | $5.10 | 790,076.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $616.7 | $562.8 | $53.92 | 17,982,399.0 | -7.73% |
| Nov, 2024 | $624.1 | $565.1 | $59.03 | 18,289,729.0 | +8.89% |
| 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% |
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):