Quantcast

Historical Stock Prices

(ETF)
MDYG 
$55.62
*  
0.21
0.38%
Get MDYG Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 55.33 55.66 55.25 55.62 94,705
08/16/2018 55.25 55.72 55.241 55.41 104,166
08/15/2018 55.21 55.2588 54.62 55.02 113,205
08/14/2018 55.09 55.639 55.09 55.43 702,577
08/13/2018 55.2 55.4098 54.79 54.96 973,613
08/10/2018 55.29 55.51 55.21 55.23 49,825
08/09/2018 55.56 55.85 55.51 55.53 61,899
08/08/2018 55.72 55.72 55.4449 55.59 87,145
08/07/2018 55.72 55.93 55.666 55.73 73,769
08/06/2018 55.31 55.6015 55.25 55.57 92,685
08/03/2018 55.3 55.43 55.0601 55.3 63,784
08/02/2018 54.44 55.274 54.381 55.22 396,593
08/01/2018 54.81 54.8658 54.36 54.62 98,508
07/31/2018 54.29 54.93 54.29 54.73 60,077
07/30/2018 54.61 54.6567 54.1 54.12 49,614
07/27/2018 55.34 55.429 54.3767 54.62 90,652
07/26/2018 55.14 55.5016 55.1 55.34 86,318
07/25/2018 54.86 55.15 54.675 55.14 75,528
07/24/2018 55.61 55.668 54.7 54.8701 59,017
07/23/2018 55.49 55.569 55.25 55.46 99,808
07/20/2018 55.82 55.82 55.5 55.53 59,416
07/19/2018 55.63 56.02 55.555 55.92 92,229
07/18/2018 55.51 55.76 55.3601 55.74 74,747
07/17/2018 55.09 55.61 55.09 55.54 153,828
07/16/2018 55.5 55.579 55.0289 55.16 51,033
07/13/2018 55.41 55.669 55.3515 55.41 61,682
07/12/2018 55.32 55.459 55.0448 55.42 57,427
07/11/2018 55.27 55.43 55.07 55.12 83,092
07/10/2018 55.69 55.72 55.33 55.53 242,170
07/09/2018 55.24 55.57 55.24 55.54 97,466
07/06/2018 54.65 55.1347 54.6203 55.03 102,847
07/05/2018 54.47 54.63 54.0892 54.63 137,178
07/03/2018 54.27 54.48 54.0839 54.11 107,660
07/02/2018 53.68 54.11 53.5697 54.07 874,399
06/29/2018 54.07 54.44 54.01 54.01 71,939
06/28/2018 53.52 54 53.34 53.88 116,317
06/27/2018 54.4 54.57 53.58 53.59 78,015
06/26/2018 54.35 54.5398 54.15 54.34 78,270
06/25/2018 55.05 55.05 54.07 54.3 150,504
06/22/2018 55.62 55.62 55.21 55.21 105,244
06/21/2018 55.66 55.69 55.2 55.34 80,228
06/20/2018 55.65 55.76 55.4501 55.6956 87,336
06/19/2018 55.15 55.45 54.812 55.43 53,714
06/18/2018 55.36 55.65 55.3498 55.59 37,748
06/15/2018 55.6 55.81 55.3505 55.74 68,602
06/14/2018 55.67 55.809 55.46 55.78 78,396
06/13/2018 56.05 56.05 55.51 55.51 56,559
06/12/2018 55.7233 55.953 55.6817 55.92 61,122
06/11/2018 55.92 55.92 55.73 55.7367 63,045
06/08/2018 55.2267 55.7967 55.2267 55.7967 70,323
06/07/2018 55.67 55.67 55.14 55.37 87,471
06/06/2018 55.03 55.4763 54.94 55.4763 179,481
06/05/2018 54.6633 55 54.6633 54.9567 77,382
06/04/2018 54.4633 54.7367 54.3833 54.72 53,937
06/01/2018 54.43 54.45 54.1567 54.3033 199,689
05/31/2018 54.5033 54.5033 53.8833 53.92 73,347
05/30/2018 54.1333 54.6667 54.1333 54.5467 171,612
05/29/2018 53.86 54.0999 53.5867 53.8833 225,180
05/25/2018 54.14 54.303 54.0333 54.12 50,295
05/24/2018 54.16 54.1867 53.73 54.1767 76,374
05/23/2018 53.7667 54.1233 53.7667 54.1233 75,903
05/22/2018 54.5633 54.5633 53.9766 54 57,273
05/21/2018 54.27 54.48 54.27 54.43 61,113
05/18/2018 54.04 54.0919 53.9467 53.9533 66,291
05/17/2018 54.0033 54.12 53.8767 53.9567 73,437
*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?

Smart Portfolio