Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 2:01PM ET - U.S. Markets close in 1 hour and 59 minutes. Dow  0.07% Nasdaq  0.30%

American Funds American Mutual A (AMRMX)

On Nov 27: 22.82   0.29 (1.25%)

MORE ON AMRMX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 22.82 22.82 22.82 22.82 0 22.82 25-Nov-09 23.11 23.11 23.11 23.11 0 23.11 24-Nov-09 23.00 23.00 23.00 23.00 0 23.00 23-Nov-09 22.99 22.99 22.99 22.99 0 22.99 20-Nov-09 22.74 22.74 22.74 22.74 0 22.74 19-Nov-09 22.76 22.76 22.76 22.76 0 22.76 18-Nov-09 23.02 23.02 23.02 23.02 0 23.02 17-Nov-09 23.05 23.05 23.05 23.05 0 23.05 16-Nov-09 23.02 23.02 23.02 23.02 0 23.02 13-Nov-09 22.73 22.73 22.73 22.73 0 22.73 12-Nov-09 22.59 22.59 22.59 22.59 0 22.59 11-Nov-09 22.77 22.77 22.77 22.77 0 22.77 10-Nov-09 22.69 22.69 22.69 22.69 0 22.69 9-Nov-09 22.68 22.68 22.68 22.68 0 22.68 6-Nov-09 22.29 22.29 22.29 22.29 0 22.29 5-Nov-09 22.25 22.25 22.25 22.25 0 22.25 4-Nov-09 21.86 21.86 21.86 21.86 0 21.86 3-Nov-09 21.76 21.76 21.76 21.76 0 21.76 2-Nov-09 21.67 21.67 21.67 21.67 0 21.67 30-Oct-09 21.57 21.57 21.57 21.57 0 21.57 29-Oct-09 22.02 22.02 22.02 22.02 0 22.02 28-Oct-09 21.70 21.70 21.70 21.70 0 21.70 27-Oct-09 22.00 22.00 22.00 22.00 0 22.00 26-Oct-09 22.05 22.05 22.05 22.05 0 22.05 23-Oct-09 22.24 22.24 22.24 22.24 0 22.24 22-Oct-09 22.52 22.52 22.52 22.52 0 22.52 21-Oct-09 22.34 22.34 22.34 22.34 0 22.34 20-Oct-09 22.50 22.50 22.50 22.50 0 22.50 19-Oct-09 22.63 22.63 22.63 22.63 0 22.63 16-Oct-09 22.42 22.42 22.42 22.42 0 22.42 15-Oct-09 22.53 22.53 22.53 22.53 0 22.53 14-Oct-09 22.38 22.38 22.38 22.38 0 22.38 13-Oct-09 22.09 22.09 22.09 22.09 0 22.09 12-Oct-09 22.10 22.10 22.10 22.10 0 22.10 9-Oct-09 22.03 22.03 22.03 22.03 0 22.03 8-Oct-09 21.93 21.93 21.93 21.93 0 21.93 7-Oct-09 21.76 21.76 21.76 21.76 0 21.76 6-Oct-09 21.76 21.76 21.76 21.76 0 21.76 5-Oct-09 21.53 21.53 21.53 21.53 0 21.53 2-Oct-09 21.31 21.31 21.31 21.31 0 21.31 1-Oct-09 21.39 21.39 21.39 21.39 0 21.39 30-Sep-09 21.80 21.80 21.80 21.80 0 21.80 29-Sep-09 21.89 21.89 21.89 21.89 0 21.89 28-Sep-09 21.94 21.94 21.94 21.94 0 21.94 25-Sep-09 21.64 21.64 21.64 21.64 0 21.64 24-Sep-09 21.73 21.73 21.73 21.73 0 21.73 23-Sep-09 21.86 21.86 21.86 21.86 0 21.86 22-Sep-09 21.97 21.97 21.97 21.97 0 21.97 21-Sep-09 21.90 21.90 21.90 21.90 0 21.90 18-Sep-09 22.00 22.00 22.00 22.00 0 22.00 18-Sep-09 $ 0.15 Dividend 17-Sep-09 22.07 22.07 22.07 22.07 0 21.92 16-Sep-09 22.14 22.14 22.14 22.14 0 21.99 15-Sep-09 21.95 21.95 21.95 21.95 0 21.80 14-Sep-09 21.88 21.88 21.88 21.88 0 21.73 11-Sep-09 21.76 21.76 21.76 21.76 0 21.61 10-Sep-09 21.77 21.77 21.77 21.77 0 21.62 9-Sep-09 21.59 21.59 21.59 21.59 0 21.44 8-Sep-09 21.45 21.45 21.45 21.45 0 21.30 4-Sep-09 21.31 21.31 21.31 21.31 0 21.17 3-Sep-09 21.08 21.08 21.08 21.08 0 20.94 2-Sep-09 20.98 20.98 20.98 20.98 0 20.84 1-Sep-09 21.05 21.05 21.05 21.05 0 20.91 31-Aug-09 21.36 21.36 21.36 21.36 0 21.21 28-Aug-09 21.48 21.48 21.48 21.48 0 21.33 27-Aug-09 21.52 21.52 21.52 21.52 0 21.37 26-Aug-09 21.46 21.46 21.46 21.46 0 21.31 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions