MAEMX Historical Prices | Munder Emerging Markets Small-C Stock

Dow

0.70% Nasdaq

0.38%

Munder Emerging Markets Small-Cap A (MAEMX)

10.21 0.05(0.49%) Oct 1

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	10.21	10.21	10.21	10.21	0	10.21
Sep 30, 2013	10.16	10.16	10.16	10.16	0	10.16
Sep 27, 2013	10.18	10.18	10.18	10.18	0	10.18
Sep 26, 2013	10.16	10.16	10.16	10.16	0	10.16
Sep 25, 2013	10.15	10.15	10.15	10.15	0	10.15
Sep 24, 2013	10.19	10.19	10.19	10.19	0	10.19
Sep 23, 2013	10.17	10.17	10.17	10.17	0	10.17
Sep 20, 2013	10.13	10.13	10.13	10.13	0	10.13
Sep 19, 2013	10.26	10.26	10.26	10.26	0	10.26
Sep 18, 2013	10.24	10.24	10.24	10.24	0	10.24
Sep 17, 2013	10.07	10.07	10.07	10.07	0	10.07
Sep 16, 2013	10.08	10.08	10.08	10.08	0	10.08
Sep 13, 2013	9.97	9.97	9.97	9.97	0	9.97
Sep 12, 2013	9.98	9.98	9.98	9.98	0	9.98
Sep 11, 2013	9.96	9.96	9.96	9.96	0	9.96
Sep 10, 2013	9.92	9.92	9.92	9.92	0	9.92
Sep 9, 2013	9.86	9.86	9.86	9.86	0	9.86
Sep 6, 2013	9.71	9.71	9.71	9.71	0	9.71
Sep 5, 2013	9.67	9.67	9.67	9.67	0	9.67
Sep 4, 2013	9.63	9.63	9.63	9.63	0	9.63
Sep 3, 2013	9.59	9.59	9.59	9.59	0	9.59
Aug 30, 2013	9.45	9.45	9.45	9.45	0	9.45
Aug 29, 2013	9.39	9.39	9.39	9.39	0	9.39
Aug 28, 2013	9.25	9.25	9.25	9.25	0	9.25
Aug 27, 2013	9.30	9.30	9.30	9.30	0	9.30
Aug 26, 2013	9.55	9.55	9.55	9.55	0	9.55
Aug 23, 2013	9.61	9.61	9.61	9.61	0	9.61
Aug 22, 2013	9.53	9.53	9.53	9.53	0	9.53
Aug 21, 2013	9.56	9.56	9.56	9.56	0	9.56
Aug 20, 2013	9.66	9.66	9.66	9.66	0	9.66
Aug 19, 2013	9.76	9.76	9.76	9.76	0	9.76
Aug 16, 2013	9.93	9.93	9.93	9.93	0	9.93
Aug 15, 2013	9.96	9.96	9.96	9.96	0	9.96
Aug 14, 2013	10.05	10.05	10.05	10.05	0	10.05
Aug 13, 2013	10.10	10.10	10.10	10.10	0	10.10
Aug 12, 2013	10.02	10.02	10.02	10.02	0	10.02
Aug 9, 2013	10.03	10.03	10.03	10.03	0	10.03
Aug 8, 2013	9.99	9.99	9.99	9.99	0	9.99
Aug 7, 2013	9.87	9.87	9.87	9.87	0	9.87
Aug 6, 2013	9.97	9.97	9.97	9.97	0	9.97
Aug 5, 2013	10.04	10.04	10.04	10.04	0	10.04
Aug 2, 2013	9.96	9.96	9.96	9.96	0	9.96
Aug 1, 2013	9.95	9.95	9.95	9.95	0	9.95
Jul 31, 2013	9.85	9.85	9.85	9.85	0	9.85
Jul 30, 2013	9.91	9.91	9.91	9.91	0	9.91
Jul 29, 2013	9.89	9.89	9.89	9.89	0	9.89
Jul 26, 2013	9.98	9.98	9.98	9.98	0	9.98
Jul 25, 2013	10.01	10.01	10.01	10.01	0	10.01
Jul 24, 2013	10.04	10.04	10.04	10.04	0	10.04
Jul 23, 2013	10.12	10.12	10.12	10.12	0	10.12
Jul 22, 2013	9.97	9.97	9.97	9.97	0	9.97
Jul 19, 2013	9.91	9.91	9.91	9.91	0	9.91
Jul 18, 2013	10.01	10.01	10.01	10.01	0	10.01
Jul 17, 2013	10.05	10.05	10.05	10.05	0	10.05
Jul 16, 2013	10.02	10.02	10.02	10.02	0	10.02
Jul 15, 2013	10.00	10.00	10.00	10.00	0	10.00
Jul 12, 2013	9.89	9.89	9.89	9.89	0	9.89
Jul 11, 2013	9.85	9.85	9.85	9.85	0	9.85
Jul 10, 2013	9.62	9.62	9.62	9.62	0	9.62
Jul 9, 2013	9.66	9.66	9.66	9.66	0	9.66
Jul 8, 2013	9.65	9.65	9.65	9.65	0	9.65
Jul 5, 2013	9.77	9.77	9.77	9.77	0	9.77
Jul 3, 2013	9.80	9.80	9.80	9.80	0	9.80
Jul 2, 2013	10.00	10.00	10.00	10.00	0	10.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On MAEMX

Quotes

Charts

News & Info

Fund

Analyst

Munder Emerging Markets Small-Cap A (MAEMX)