Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 7:43PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Federated Mid-Cap Index (FMDCX)

On Dec 1: 16.91   0.25 (1.50%)

MORE ON FMDCX

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* 30-Nov-09 16.66 16.66 16.66 16.66 0 16.66 27-Nov-09 16.63 16.63 16.63 16.63 0 16.63 25-Nov-09 16.97 16.97 16.97 16.97 0 16.97 24-Nov-09 16.85 16.85 16.85 16.85 0 16.85 23-Nov-09 16.89 16.89 16.89 16.89 0 16.89 20-Nov-09 16.72 16.72 16.72 16.72 0 16.72 19-Nov-09 16.81 16.81 16.81 16.81 0 16.81 18-Nov-09 17.16 17.16 17.16 17.16 0 17.16 17-Nov-09 17.24 17.24 17.24 17.24 0 17.24 16-Nov-09 17.27 17.27 17.27 17.27 0 17.27 13-Nov-09 16.98 16.98 16.98 16.98 0 16.98 12-Nov-09 16.81 16.81 16.81 16.81 0 16.81 11-Nov-09 17.06 17.06 17.06 17.06 0 17.06 10-Nov-09 16.94 16.94 16.94 16.94 0 16.94 9-Nov-09 16.96 16.96 16.96 16.96 0 16.96 6-Nov-09 16.56 16.56 16.56 16.56 0 16.56 5-Nov-09 16.58 16.58 16.58 16.58 0 16.58 4-Nov-09 16.20 16.20 16.20 16.20 0 16.20 3-Nov-09 16.28 16.28 16.28 16.28 0 16.28 2-Nov-09 16.09 16.09 16.09 16.09 0 16.09 30-Oct-09 16.01 16.01 16.01 16.01 0 16.01 29-Oct-09 16.48 16.48 16.48 16.48 0 16.48 28-Oct-09 16.12 16.12 16.12 16.12 0 16.12 27-Oct-09 16.66 16.66 16.66 16.66 0 16.66 26-Oct-09 16.85 16.85 16.85 16.85 0 16.85 23-Oct-09 17.04 17.04 17.04 17.04 0 17.04 22-Oct-09 17.27 17.27 17.27 17.27 0 17.27 21-Oct-09 17.04 17.04 17.04 17.04 0 17.04 20-Oct-09 17.22 17.22 17.22 17.22 0 17.22 19-Oct-09 17.38 17.38 17.38 17.38 0 17.38 16-Oct-09 17.19 17.19 17.19 17.19 0 17.19 15-Oct-09 17.36 17.36 17.36 17.36 0 17.36 14-Oct-09 17.31 17.31 17.31 17.31 0 17.31 13-Oct-09 17.00 17.00 17.00 17.00 0 17.00 12-Oct-09 17.07 17.07 17.07 17.07 0 17.07 9-Oct-09 17.05 17.05 17.05 17.05 0 17.05 8-Oct-09 16.93 16.93 16.93 16.93 0 16.93 7-Oct-09 16.69 16.69 16.69 16.69 0 16.69 6-Oct-09 16.68 16.68 16.68 16.68 0 16.68 5-Oct-09 16.45 16.45 16.45 16.45 0 16.45 2-Oct-09 16.11 16.11 16.11 16.11 0 16.11 1-Oct-09 16.27 16.27 16.27 16.27 0 16.27 30-Sep-09 16.78 16.78 16.78 16.78 0 16.78 29-Sep-09 16.88 16.88 16.88 16.88 0 16.88 28-Sep-09 16.82 16.82 16.82 16.82 0 16.82 25-Sep-09 16.47 16.47 16.47 16.47 0 16.47 25-Sep-09 $ 0.02 Dividend 24-Sep-09 16.57 16.57 16.57 16.57 0 16.55 23-Sep-09 16.87 16.87 16.87 16.87 0 16.85 22-Sep-09 17.11 17.11 17.11 17.11 0 17.09 21-Sep-09 17.00 17.00 17.00 17.00 0 16.98 18-Sep-09 17.05 17.05 17.05 17.05 0 17.03 17-Sep-09 17.06 17.06 17.06 17.06 0 17.04 16-Sep-09 17.16 17.16 17.16 17.16 0 17.14 15-Sep-09 16.83 16.83 16.83 16.83 0 16.81 14-Sep-09 16.69 16.69 16.69 16.69 0 16.67 11-Sep-09 16.51 16.51 16.51 16.51 0 16.49 10-Sep-09 16.49 16.49 16.49 16.49 0 16.47 9-Sep-09 16.30 16.30 16.30 16.30 0 16.28 8-Sep-09 16.08 16.08 16.08 16.08 0 16.06 4-Sep-09 15.87 15.87 15.87 15.87 0 15.85 3-Sep-09 15.68 15.68 15.68 15.68 0 15.66 2-Sep-09 15.47 15.47 15.47 15.47 0 15.45 1-Sep-09 15.55 15.55 15.55 15.55 0 15.53 31-Aug-09 15.90 15.90 15.90 15.90 0 15.88 28-Aug-09 16.11 16.11 16.11 16.11 0 16.09 27-Aug-09 16.07 16.07 16.07 16.07 0 16.05 * 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