Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 10:45PM ET - U.S. Markets Closed. Dow Down 1.00% Nasdaq Down 0.76%
MEMBERS Small Cap Value A (MASVX)On Dec 8: 8.53  Down 0.07 (0.81%)  
MORE ON MASVX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
8-Dec-098.538.538.538.5308.53
7-Dec-098.608.608.608.6008.60
4-Dec-098.568.568.568.5608.56
3-Dec-098.388.388.388.3808.38
2-Dec-098.488.488.488.4808.48
1-Dec-098.458.458.458.4508.45
30-Nov-098.398.398.398.3908.39
27-Nov-098.388.388.388.3808.38
25-Nov-098.608.608.608.6008.60
24-Nov-098.618.618.618.6108.61
23-Nov-098.638.638.638.6308.63
20-Nov-098.478.478.478.4708.47
19-Nov-098.478.478.478.4708.47
18-Nov-098.678.678.678.6708.67
17-Nov-098.708.708.708.7008.70
16-Nov-098.678.678.678.6708.67
13-Nov-098.468.468.468.4608.46
12-Nov-098.418.418.418.4108.41
11-Nov-098.618.618.618.6108.61
10-Nov-098.548.548.548.5408.54
9-Nov-098.598.598.598.5908.59
6-Nov-098.478.478.478.4708.47
5-Nov-098.478.478.478.4708.47
4-Nov-098.248.248.248.2408.24
3-Nov-098.348.348.348.3408.34
2-Nov-098.238.238.238.2308.23
30-Oct-098.248.248.248.2408.24
29-Oct-098.488.488.488.4808.48
28-Oct-098.338.338.338.3308.33
27-Oct-098.578.578.578.5708.57
26-Oct-098.638.638.638.6308.63
23-Oct-098.698.698.698.6908.69
22-Oct-098.908.908.908.9008.90
21-Oct-098.748.748.748.7408.74
20-Oct-098.858.858.858.8508.85
19-Oct-098.958.958.958.9508.95
16-Oct-098.868.868.868.8608.86
15-Oct-098.938.938.938.9308.93
14-Oct-098.948.948.948.9408.94
13-Oct-098.788.788.788.7808.78
12-Oct-098.828.828.828.8208.82
9-Oct-098.798.798.798.7908.79
8-Oct-098.698.698.698.6908.69
7-Oct-098.578.578.578.5708.57
6-Oct-098.568.568.568.5608.56
5-Oct-098.418.418.418.4108.41
2-Oct-098.248.248.248.2408.24
1-Oct-098.308.308.308.3008.30
30-Sep-098.508.508.508.5008.50
29-Sep-098.588.588.588.5808.58
28-Sep-098.598.598.598.5908.59
25-Sep-098.368.368.368.3608.36
24-Sep-098.398.398.398.3908.39
23-Sep-098.548.548.548.5408.54
22-Sep-098.618.618.618.6108.61
21-Sep-098.548.548.548.5408.54
18-Sep-098.628.628.628.6208.62
17-Sep-098.608.608.608.6008.60
16-Sep-098.658.658.658.6508.65
15-Sep-098.478.478.478.4708.47
14-Sep-098.398.398.398.3908.39
11-Sep-098.328.328.328.3208.32
10-Sep-098.318.318.318.3108.31
9-Sep-098.198.198.198.1908.19
8-Sep-098.078.078.078.0708.07
4-Sep-097.997.997.997.9907.99
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions