Quantcast

S&P MidCap 400 Index Historical Stock Prices

(ETF)
MVV 
$42.43
*  
0.26
0.62%
Get MVV Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading MVV 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
16:00 42.46 42.71 42.28 42.43 42,240
04/24/2019 42.3 42.71 42.28 42.43 42,240
04/23/2019 41.34 42.3 41.34 42.17 45,601
04/22/2019 41.3 41.3 40.8782 41.14 26,872
04/18/2019 41.35 41.5168 40.94 41.45 11,511
04/17/2019 42.19 42.19 41.01 41.25 472,587
04/16/2019 42 42.02 41.61 41.84 40,543
04/15/2019 42.02 42.05 41.6 41.74 18,244
04/12/2019 41.79 42.009 41.51 41.91 20,072
04/11/2019 41.13 41.318 41.0595 41.28 12,075
04/10/2019 40.42 41.1167 40.42 41.04 26,445
04/09/2019 40.91 40.91 40.16 40.31 27,084
04/08/2019 41.07 41.24 40.8111 41.21 16,890
04/05/2019 40.85 41.25 40.77 41.24 23,249
04/04/2019 40.34 40.67 40.26 40.6 20,788
04/03/2019 40.36 40.59 39.98 40.18 411,105
04/02/2019 40.09 40.09 39.52 39.84 20,713
04/01/2019 39.59 40.1534 39.5676 40.1534 80,306
03/29/2019 39.25 39.4 38.9 39.08 16,325
03/28/2019 38.34 38.85 38.08 38.8 13,754
03/27/2019 38.2 38.36 37.61 38.16 32,408
03/26/2019 37.99 38.5793 37.719 38.2 21,897
03/25/2019 37.25 37.6259 36.8605 37.5 18,114
03/22/2019 38.6 38.6 37.34 37.34 33,408
03/21/2019 38.36 39.81 38.36 39.62 22,177
03/20/2019 39.15 39.3569 38.36 38.65 16,126
03/19/2019 39.96 39.96 39.12 39.27 14,881
03/18/2019 39.17 39.83 39.17 39.67 37,576
03/15/2019 39.06 39.63 38.94 39.1 38,379
03/14/2019 39.16 39.16 38.81 39 12,124
03/13/2019 39.07 39.3979 39.07 39.11 9,764
03/12/2019 38.74 38.93 38.6 38.79 13,206
03/11/2019 37.85 38.68 37.85 38.68 20,237
03/08/2019 37.42 37.71 37.32 37.7081 35,934
03/07/2019 38.26 38.31 37.77 37.88 51,359
03/06/2019 39.3 39.36 38.55 38.56 27,245
03/05/2019 40.03 40.07 39.66 39.67 8,510
03/04/2019 40.63 40.63 39.4204 40.01 20,109
03/01/2019 40.46 40.65 39.8512 40.38 17,431
02/28/2019 40.04 40.14 39.69 39.79 79,679
02/27/2019 39.83 40.2137 39.66 40.1 4,298
02/26/2019 40.69 40.73 40.01 40.07 14,711
02/25/2019 41.1 41.28 40.71 40.7379 18,236
02/22/2019 40.33 40.79 40.3 40.76 50,207
02/21/2019 40.31 40.31 39.84 40.11 48,652
02/20/2019 40.0794 40.5333 40.07 40.43 7,165
02/19/2019 39.64 40.27 39.6397 40.0852 183,601
02/15/2019 39.52 39.96 39.36 39.95 24,666
02/14/2019 38.73 39.35 38.6678 39.01 32,087
02/13/2019 38.95 39.21 38.68 39.09 663,474
02/12/2019 38.24 38.78 38.24 38.67 41,640
02/11/2019 37.62 37.91 37.41 37.9 701,191
02/08/2019 37.16 37.59 36.83 37.44 45,134
02/07/2019 37.61 37.7 36.9904 37.51 42,389
02/06/2019 37.83 37.98 37.72 37.91 35,949
02/05/2019 37.77 38.04 37.56 37.96 20,583
02/04/2019 36.99 37.61 36.93 37.6051 90,109
02/01/2019 36.96 37.09 36.64 36.96 344,716
01/31/2019 36.3 36.82 36.21 36.76 798,733
01/30/2019 35.96 36.485 35.64 36.42 41,344
01/29/2019 36.1 36.18 35.7937 35.96 12,830
01/28/2019 35.48 36.0207 35.44 35.94 36,145
01/25/2019 35.78 36.17 35.78 36.01 35,895
01/24/2019 34.81 35.42 34.74 35.29 790,912
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for MVV

Research Brokers before you trade

Want to trade FX?



Smart Portfolio