Historical Stock Prices

(ETF)
MDYG 
$123.2373
*  
0.9573
0.78%
Get MDYG Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading MDYG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 122.82 123.4 122.82 123.2373 15,098
05/26/2016 122.459 122.53 122.164 122.28 86,036
05/25/2016 122.79 122.79 122.18 122.25 13,908
05/24/2016 121.268 122.233 121.268 122.12 72,510
05/23/2016 120.45 120.45 119.7 119.7 9,692
05/20/2016 119.33 120.1999 119.33 119.93 9,739
05/19/2016 118.03 118.57 117.6201 118.57 7,502
05/18/2016 119.03 119.9512 118.35 118.94 6,966
05/17/2016 120.54 120.54 118.41 118.75 29,313
05/16/2016 119.29 120.6994 119.29 120.35 11,503
05/13/2016 120.38 120.38 119.09 119.22 16,890
05/12/2016 120.88 120.88 119.6866 120.08 5,383
05/11/2016 121.1 121.1 120.02 120.02 5,984
05/10/2016 121.08 121.37 121.08 121.37 17,888
05/09/2016 119.81 120.595 119.81 120.2134 13,594
05/06/2016 118.47 119.704 118.36 119.5313 4,619
05/05/2016 119.88 119.88 119.0101 119.0101 13,150
05/04/2016 119.24 119.47 118.935 118.95 11,282
05/03/2016 120.34 120.34 119 119.27 7,308
05/02/2016 119.86 120.64 119.63 120.64 19,161
04/29/2016 119.95 119.95 118.6872 119.33 8,303
04/28/2016 121.062 121.6587 120.1352 120.27 8,148
04/27/2016 121.99 122.132 121.11 122.132 8,671
04/26/2016 121.33 121.8599 120.951 121.51 6,885
04/25/2016 121.37 121.37 120.6001 120.9 7,643
04/22/2016 121.1028 121.6068 120.64 121.28 8,571
04/21/2016 121.76 121.944 120.685 120.82 6,343
04/20/2016 121.53 122.08 120.8701 121.68 13,123
04/19/2016 121.43 121.8672 121.05 121.35 4,576
04/18/2016 120.68 121.205 120.52 121.05 6,837
04/15/2016 120.35 120.564 120.0853 120.55 7,937
04/14/2016 120.14 120.59 119.952 120.155 91,937
04/13/2016 118.67 120.5299 118.67 120.37 12,531
04/12/2016 117.54 118.4221 116.994 118.2 8,874
04/11/2016 118.44 118.73 117.29 117.29 3,468
04/08/2016 118.0851 118.35 117.5232 117.69 8,783
04/07/2016 118.27 118.27 116.9001 117.27 7,674
04/06/2016 117.43 118.5433 117.43 118.3285 8,038
04/05/2016 117.63 117.658 117.0601 117.11 9,917
04/04/2016 119.2 119.319 118.181 118.49 34,577
04/01/2016 118.22 119.54 117.8762 119.3943 40,088
03/31/2016 118.49 118.862 118.2101 118.56 10,889
03/30/2016 119.5 119.5 118.2 118.24 9,366
03/29/2016 116.4766 118.371 116.4766 118.052 28,339
03/28/2016 115.82 116.497 115.4978 116.27 7,685
03/24/2016 115.1096 115.71 114.9269 115.42 7,779
03/23/2016 116.1665 116.6299 115.81 115.81 8,439
03/22/2016 116.22 117.3 116.206 116.99 9,419
03/21/2016 116.88 117.21 116.54 117.01 9,097
03/18/2016 116.66 117.089 116.625 116.86 7,559
03/17/2016 115.54 116.43 115.0301 116.35 10,301
03/16/2016 114.38 115.902 114.38 115.54 14,613
03/15/2016 115.33 115.33 114.611 114.73 7,293
03/14/2016 115.6 115.62 115.1986 115.42 7,499
03/11/2016 114.85 115.97 114.85 115.97 6,615
03/10/2016 114.75 114.878 112.958 113.57 7,764
03/09/2016 114.8 114.8 113.75 114.277 9,268
03/08/2016 115.29 115.29 113.92 113.92 8,405
03/07/2016 115.5 116.015 115.18 115.624 9,122
03/04/2016 115.44 116.18 114.85 115.7484 12,593
03/03/2016 114.22 115.0885 113.9901 115.0885 12,719
03/02/2016 113.66 114.32 113.508 114.2795 22,462
03/01/2016 111.86 113.92 111.86 113.87 24,446
02/29/2016 112.18 112.294 111.294 111.4108 5,777
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?