(MDY)
497.28
6.66 (1.36%)
At close: Apr 11, 2025, 3:59 PM
497.47
0.04%
After-hours: Apr 11, 2025, 05:29 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 489.53 | 489.53 | 499.32 | 499.32 | 481.86 | 481.86 | 497.47 | 497.47 | 1.40% | 2,221,787 |
| Apr 10, 2025 | 498.52 | 498.52 | 500.09 | 500.09 | 477.61 | 477.61 | 490.62 | 490.62 | -4.18% | 2,799,000 |
| Apr 9, 2025 | 462.86 | 462.86 | 515.00 | 515.00 | 461.69 | 461.69 | 512.02 | 512.02 | 9.35% | 3,547,000 |
| Apr 8, 2025 | 494.00 | 494.00 | 495.62 | 495.62 | 461.93 | 461.93 | 468.22 | 468.22 | -2.17% | 3,745,548 |
| Apr 7, 2025 | 465.80 | 465.80 | 499.79 | 499.79 | 458.82 | 458.82 | 478.59 | 478.59 | -1.06% | 5,469,924 |
| Apr 4, 2025 | 490.19 | 490.19 | 493.75 | 493.75 | 473.84 | 473.84 | 483.74 | 483.74 | -4.87% | 4,779,817 |
| Apr 3, 2025 | 520.58 | 520.58 | 524.15 | 524.15 | 507.98 | 507.98 | 508.50 | 508.50 | -6.67% | 2,024,807 |
| Apr 2, 2025 | 529.76 | 529.76 | 546.07 | 546.07 | 529.76 | 529.76 | 544.86 | 544.86 | 1.58% | 974,308 |
| Apr 1, 2025 | 532.95 | 532.95 | 538.48 | 538.48 | 527.16 | 527.16 | 536.37 | 536.37 | 0.54% | 1,032,300 |
| Mar 31, 2025 | 525.85 | 525.85 | 536.50 | 536.50 | 522.28 | 522.28 | 533.48 | 533.48 | 0.23% | 880,413 |
| Mar 28, 2025 | 540.21 | 540.21 | 541.74 | 541.74 | 529.67 | 529.67 | 532.23 | 532.23 | -1.81% | 1,164,031 |
| Mar 27, 2025 | 544.13 | 544.13 | 546.75 | 546.75 | 539.69 | 539.69 | 542.06 | 542.06 | -0.73% | 849,901 |
| Mar 26, 2025 | 551.04 | 551.04 | 553.21 | 553.21 | 544.53 | 544.53 | 546.02 | 546.02 | -0.63% | 690,533 |
| Mar 25, 2025 | 551.66 | 551.66 | 553.45 | 553.45 | 546.55 | 546.55 | 549.46 | 549.46 | -0.29% | 521,038 |
| Mar 24, 2025 | 545.38 | 545.38 | 551.80 | 551.80 | 544.84 | 544.84 | 551.07 | 551.07 | 2.45% | 659,834 |
| Mar 21, 2025 | 536.25 | 536.25 | 539.08 | 539.08 | 532.01 | 532.01 | 537.89 | 537.89 | -0.78% | 1,249,617 |
| Mar 20, 2025 | 541.46 | 540.15 | 547.61 | 546.29 | 541.26 | 539.95 | 542.12 | 540.81 | -0.71% | 699,106 |
| Mar 19, 2025 | 538.84 | 537.54 | 549.01 | 547.68 | 538.61 | 537.31 | 545.97 | 544.65 | 1.25% | 1,189,600 |
| Mar 18, 2025 | 540.77 | 539.47 | 541.41 | 540.10 | 537.36 | 536.06 | 539.23 | 537.93 | -0.83% | 864,221 |
| Mar 17, 2025 | 535.20 | 533.91 | 545.61 | 544.30 | 535.20 | 533.91 | 543.73 | 542.42 | 1.49% | 896,433 |
| Mar 14, 2025 | 528.60 | 527.33 | 536.14 | 534.85 | 526.95 | 525.68 | 535.74 | 534.45 | 2.44% | 843,001 |
| Mar 13, 2025 | 531.43 | 530.15 | 531.98 | 530.70 | 520.28 | 519.03 | 522.96 | 521.70 | -1.58% | 715,205 |
| Mar 12, 2025 | 537.74 | 536.44 | 538.33 | 537.03 | 527.78 | 526.51 | 531.33 | 530.05 | -0.06% | 1,099,710 |
| Mar 11, 2025 | 534.15 | 532.86 | 538.14 | 536.84 | 527.53 | 526.26 | 531.63 | 530.35 | -0.56% | 1,299,866 |
| Mar 10, 2025 | 540.64 | 539.34 | 544.54 | 543.23 | 530.35 | 529.07 | 534.63 | 533.34 | -2.12% | 1,251,825 |
| Mar 7, 2025 | 540.96 | 539.65 | 547.81 | 546.49 | 533.79 | 532.50 | 546.20 | 544.88 | 0.71% | 993,300 |
| Mar 6, 2025 | 544.35 | 543.04 | 549.74 | 548.41 | 540.18 | 538.88 | 542.35 | 541.04 | -1.58% | 1,441,100 |
| Mar 5, 2025 | 544.95 | 543.63 | 551.74 | 550.41 | 541.07 | 539.76 | 551.08 | 549.75 | 1.23% | 1,784,860 |
| Mar 4, 2025 | 546.91 | 545.59 | 552.92 | 551.59 | 537.06 | 535.77 | 544.36 | 543.05 | -1.55% | 1,670,938 |
| Mar 3, 2025 | 567.57 | 566.20 | 569.00 | 567.63 | 549.93 | 548.61 | 552.91 | 551.58 | -2.28% | 1,167,100 |
| Feb 28, 2025 | 558.53 | 557.19 | 565.90 | 564.54 | 557.43 | 556.09 | 565.80 | 564.44 | 1.10% | 1,038,200 |
| Feb 27, 2025 | 567.25 | 565.88 | 569.03 | 567.66 | 559.54 | 558.19 | 559.66 | 558.31 | -1.27% | 869,400 |
| Feb 26, 2025 | 567.91 | 566.54 | 572.50 | 571.12 | 565.25 | 563.88 | 566.84 | 565.47 | 0.23% | 847,400 |
| Feb 25, 2025 | 566.40 | 565.04 | 569.86 | 568.49 | 561.19 | 559.84 | 565.55 | 564.19 | -0.04% | 841,400 |
| Feb 24, 2025 | 568.69 | 567.32 | 569.74 | 568.37 | 562.46 | 561.11 | 565.76 | 564.40 | -0.13% | 1,004,500 |
| Feb 21, 2025 | 583.40 | 581.99 | 583.63 | 582.22 | 564.84 | 563.47 | 566.50 | 565.13 | -2.38% | 1,535,418 |
| Feb 20, 2025 | 584.49 | 583.08 | 585.39 | 583.98 | 577.22 | 575.83 | 580.29 | 578.89 | -0.98% | 718,883 |
| Feb 19, 2025 | 585.58 | 584.17 | 587.33 | 585.92 | 584.04 | 582.63 | 586.02 | 584.61 | -0.55% | 565,611 |
| Feb 18, 2025 | 585.30 | 583.89 | 589.24 | 587.82 | 584.68 | 583.27 | 589.24 | 587.82 | 0.90% | 902,900 |
| Feb 14, 2025 | 586.22 | 584.80 | 588.11 | 586.69 | 583.10 | 581.69 | 583.99 | 582.58 | -0.06% | 555,547 |
| Feb 13, 2025 | 581.30 | 579.90 | 584.72 | 583.31 | 579.20 | 577.80 | 584.32 | 582.91 | 0.90% | 790,200 |
| Feb 12, 2025 | 576.20 | 574.81 | 580.82 | 579.42 | 574.43 | 573.04 | 579.11 | 577.71 | -0.69% | 1,087,300 |
| Feb 11, 2025 | 583.22 | 581.81 | 584.98 | 583.57 | 581.30 | 579.89 | 583.12 | 581.71 | -0.49% | 899,567 |
| Feb 10, 2025 | 588.14 | 586.72 | 588.68 | 587.26 | 583.40 | 582.00 | 585.97 | 584.56 | 0.10% | 765,638 |
| Feb 7, 2025 | 592.31 | 590.88 | 592.56 | 591.13 | 584.51 | 583.10 | 585.37 | 583.96 | -1.25% | 886,847 |
| Feb 6, 2025 | 595.81 | 594.37 | 596.30 | 594.86 | 588.42 | 587.00 | 592.76 | 591.33 | -0.05% | 1,046,100 |
| Feb 5, 2025 | 589.62 | 588.20 | 593.05 | 591.62 | 587.15 | 585.73 | 593.04 | 591.61 | 0.94% | 416,559 |
| Feb 4, 2025 | 583.16 | 581.75 | 588.14 | 586.72 | 582.87 | 581.46 | 587.49 | 586.07 | 0.58% | 740,412 |
| Feb 3, 2025 | 578.73 | 577.33 | 587.62 | 586.20 | 576.00 | 574.61 | 584.08 | 582.67 | -1.12% | 1,842,908 |
| Jan 31, 2025 | 597.00 | 595.56 | 598.97 | 597.53 | 590.01 | 588.59 | 590.68 | 589.26 | -0.96% | 1,100,600 |