Quantcast

S&P MidCap 400 Index Historical Stock Prices

(ETF)
MYY 
$44.13
*  
0.4621
1.06%
Get MYY Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading MYY now


Community Rating:
View:    MYY Pre-Market
 
 
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 17-FEB-2019 TO 17-MAY-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 43.52 44.15 44.10 44.13 3,285
05/17/2019 44.1 44.15 44.1 44.13 3,285
05/16/2019 43.57 43.67 43.4195 43.6679 8,538
05/15/2019 44.27 44.27 43.8971 43.8971 681
05/14/2019 44.251 44.259 43.9 44.0065 1,547
05/13/2019 44.3 44.5 44.27 44.43 34,620
05/10/2019 43.78 43.78 43.0914 43.17 1,054
05/09/2019 43.79 43.8 43.3007 43.3007 13,632
05/08/2019 43.07 43.2036 43.07 43.2036 308
05/07/2019 42.7 43.0559 42.7 43.0559 928
05/06/2019 42.5502 42.62 42.2448 42.2448 941
05/03/2019 42.47 42.47 42.13 42.13 773
05/02/2019 42.94 43.1287 42.69 42.7653 1,063
05/01/2019 42.6166 42.8038 42.5799 42.8038 3,723
04/30/2019 42.64 42.64 42.33 42.33 366
04/29/2019 42.23 42.2746 42.2 42.2746 4,979
04/26/2019 42.55 42.55 42.2987 42.2987 459
04/25/2019 42.44 42.86 42.44 42.7 1,731
04/24/2019 42.2 42.23 42.12 42.23 1,992
04/23/2019 42.75 42.76 42.2922 42.3552 3,461
04/22/2019 42.88 43 42.84 42.87 166,008
04/18/2019 42.72 42.98 42.699 42.72 7,114
04/17/2019 42.5471 42.839 42.5471 42.81 9,117
04/16/2019 42.47 42.5759 42.47 42.49 6,480
04/15/2019 42.5124 42.6245 42.51 42.53 3,073
04/12/2019 42.58 42.68 42.4 42.47 3,752
04/11/2019 42.84 42.84 42.77 42.77 1,350
04/10/2019 43.13 43.13 42.861 42.91 6,020
04/09/2019 42.9992 43.3624 42.99 43.3582 3,331
04/08/2019 43.039 43.069 42.8 42.81 6,614
04/05/2019 42.98 42.98 42.8 42.8 3,782
04/04/2019 43.15 43.3 43.1491 43.1491 972
04/03/2019 43.2899 43.3971 43.1499 43.34 1,878
04/02/2019 43.49 43.5536 43.49 43.5536 573
04/01/2019 43.5202 43.5785 43.3913 43.3913 1,971
03/29/2019 43.84 44.025 43.8372 43.9896 465
03/28/2019 44.25 44.29 44.12 44.12 2,646
03/27/2019 44.32 44.51 44.32 44.49 895
03/26/2019 44.54 44.55 44.4906 44.4906 312
03/25/2019 45.016 45.19 44.75 44.882 2,517
03/22/2019 44.42 44.97 44.42 44.959 2,381
03/21/2019 44.2604 44.2604 43.69 43.7566 1,468
03/20/2019 44.2598 44.42 44.0172 44.3261 1,130
03/19/2019 43.82 44.17 43.82 44.1215 754
03/18/2019 44.07 44.07 43.84 43.87 4,347
03/15/2019 44.03 44.2 44.03 44.19 4,622
03/14/2019 44.33 44.33 44.2 44.2506 2,028
03/13/2019 44.12 44.1775 44.0218 44.1775 1,421
03/12/2019 44.38 44.44 44.37 44.39 1,065
03/11/2019 44.79 44.791 44.4505 44.4505 1,814
03/08/2019 45.135 45.2 45.0101 45.012 4,601
03/07/2019 44.56 44.936 44.56 44.8817 1,841
03/06/2019 44.07 44.49 44.07 44.49 1,465
03/05/2019 43.73 43.8828 43.73 43.88 1,957
03/04/2019 43.48 43.92 43.48 43.7465 944
03/01/2019 43.49 43.839 43.401 43.4796 3,001
02/28/2019 43.77 43.8162 43.6738 43.8162 1,350
02/27/2019 43.8 43.83 43.6599 43.6599 603
02/26/2019 43.47 43.672 43.47 43.672 2,896
02/25/2019 43.2144 43.35 43.0348 43.33 4,138
02/22/2019 43.47 43.47 43.3134 43.3134 1,718
02/21/2019 43.6 43.64 43.6 43.64 917
02/20/2019 43.6898 43.6898 43.46 43.5 2,492
02/19/2019 43.94 43.94 43.6026 43.7 3,402
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for MYY

Research Brokers before you trade

Want to trade FX?



Smart Portfolio