Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 12:24PM ET - U.S. Markets close in 3 hours and 36 minutes. Dow  0.44% Nasdaq  0.15%

Northern Institutional Mid Cap Gr A (BMGRX)

On Dec 1: 11.78   0.25 (2.17%)

MORE ON BMGRX

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* 1-Dec-09 11.78 11.78 11.78 11.78 0 11.78 30-Nov-09 11.53 11.53 11.53 11.53 0 11.53 27-Nov-09 11.56 11.56 11.56 11.56 0 11.56 25-Nov-09 11.82 11.82 11.82 11.82 0 11.82 24-Nov-09 11.71 11.71 11.71 11.71 0 11.71 23-Nov-09 11.77 11.77 11.77 11.77 0 11.77 20-Nov-09 11.63 11.63 11.63 11.63 0 11.63 19-Nov-09 11.71 11.71 11.71 11.71 0 11.71 18-Nov-09 11.94 11.94 11.94 11.94 0 11.94 17-Nov-09 12.02 12.02 12.02 12.02 0 12.02 16-Nov-09 12.03 12.03 12.03 12.03 0 12.03 13-Nov-09 11.79 11.79 11.79 11.79 0 11.79 12-Nov-09 11.66 11.66 11.66 11.66 0 11.66 11-Nov-09 11.88 11.88 11.88 11.88 0 11.88 10-Nov-09 11.81 11.81 11.81 11.81 0 11.81 9-Nov-09 11.84 11.84 11.84 11.84 0 11.84 6-Nov-09 11.51 11.51 11.51 11.51 0 11.51 5-Nov-09 11.55 11.55 11.55 11.55 0 11.55 4-Nov-09 11.27 11.27 11.27 11.27 0 11.27 3-Nov-09 11.32 11.32 11.32 11.32 0 11.32 2-Nov-09 11.19 11.19 11.19 11.19 0 11.19 30-Oct-09 11.12 11.12 11.12 11.12 0 11.12 29-Oct-09 11.45 11.45 11.45 11.45 0 11.45 28-Oct-09 11.09 11.09 11.09 11.09 0 11.09 27-Oct-09 11.57 11.57 11.57 11.57 0 11.57 26-Oct-09 11.76 11.76 11.76 11.76 0 11.76 23-Oct-09 11.92 11.92 11.92 11.92 0 11.92 22-Oct-09 12.05 12.05 12.05 12.05 0 12.05 21-Oct-09 11.93 11.93 11.93 11.93 0 11.93 20-Oct-09 12.10 12.10 12.10 12.10 0 12.10 19-Oct-09 12.22 12.22 12.22 12.22 0 12.22 16-Oct-09 12.10 12.10 12.10 12.10 0 12.10 15-Oct-09 12.23 12.23 12.23 12.23 0 12.23 14-Oct-09 12.25 12.25 12.25 12.25 0 12.25 13-Oct-09 11.95 11.95 11.95 11.95 0 11.95 12-Oct-09 11.95 11.95 11.95 11.95 0 11.95 9-Oct-09 11.93 11.93 11.93 11.93 0 11.93 8-Oct-09 11.82 11.82 11.82 11.82 0 11.82 7-Oct-09 11.67 11.67 11.67 11.67 0 11.67 6-Oct-09 11.67 11.67 11.67 11.67 0 11.67 5-Oct-09 11.47 11.47 11.47 11.47 0 11.47 2-Oct-09 11.17 11.17 11.17 11.17 0 11.17 1-Oct-09 11.28 11.28 11.28 11.28 0 11.28 30-Sep-09 11.66 11.66 11.66 11.66 0 11.66 29-Sep-09 11.67 11.67 11.67 11.67 0 11.67 28-Sep-09 11.63 11.63 11.63 11.63 0 11.63 25-Sep-09 11.39 11.39 11.39 11.39 0 11.39 24-Sep-09 11.52 11.52 11.52 11.52 0 11.52 23-Sep-09 11.73 11.73 11.73 11.73 0 11.73 22-Sep-09 11.89 11.89 11.89 11.89 0 11.89 21-Sep-09 11.78 11.78 11.78 11.78 0 11.78 18-Sep-09 11.68 11.68 11.68 11.68 0 11.68 17-Sep-09 11.65 11.65 11.65 11.65 0 11.65 16-Sep-09 11.74 11.74 11.74 11.74 0 11.74 15-Sep-09 11.57 11.57 11.57 11.57 0 11.57 14-Sep-09 11.49 11.49 11.49 11.49 0 11.49 11-Sep-09 11.43 11.43 11.43 11.43 0 11.43 10-Sep-09 11.48 11.48 11.48 11.48 0 11.48 9-Sep-09 11.32 11.32 11.32 11.32 0 11.32 8-Sep-09 11.18 11.18 11.18 11.18 0 11.18 4-Sep-09 11.04 11.04 11.04 11.04 0 11.04 3-Sep-09 10.85 10.85 10.85 10.85 0 10.85 2-Sep-09 10.67 10.67 10.67 10.67 0 10.67 1-Sep-09 10.71 10.71 10.71 10.71 0 10.71 31-Aug-09 10.93 10.93 10.93 10.93 0 10.93 28-Aug-09 11.06 11.06 11.06 11.06 0 11.06 * 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