MEDRX: Historical Prices for KINETICS MUTUAL FDS, INC. THE M

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	18.64	18.64	18.64	18.64	0	18.64
9-Dec-09	18.63	18.63	18.63	18.63	0	18.63
8-Dec-09	18.59	18.59	18.59	18.59	0	18.59
7-Dec-09	18.76	18.76	18.76	18.76	0	18.76
4-Dec-09	18.74	18.74	18.74	18.74	0	18.74
3-Dec-09	18.70	18.70	18.70	18.70	0	18.70
2-Dec-09	18.75	18.75	18.75	18.75	0	18.75
1-Dec-09	18.69	18.69	18.69	18.69	0	18.69
30-Nov-09	18.47	18.47	18.47	18.47	0	18.47
27-Nov-09	18.52	18.52	18.52	18.52	0	18.52
25-Nov-09	18.81	18.81	18.81	18.81	0	18.81
24-Nov-09	18.64	18.64	18.64	18.64	0	18.64
23-Nov-09	18.57	18.57	18.57	18.57	0	18.57
20-Nov-09	18.47	18.47	18.47	18.47	0	18.47
19-Nov-09	18.41	18.41	18.41	18.41	0	18.41
18-Nov-09	18.63	18.63	18.63	18.63	0	18.63
17-Nov-09	18.70	18.70	18.70	18.70	0	18.70
16-Nov-09	18.74	18.74	18.74	18.74	0	18.74
13-Nov-09	18.48	18.48	18.48	18.48	0	18.48
12-Nov-09	18.46	18.46	18.46	18.46	0	18.46
11-Nov-09	18.58	18.58	18.58	18.58	0	18.58
10-Nov-09	18.57	18.57	18.57	18.57	0	18.57
9-Nov-09	18.55	18.55	18.55	18.55	0	18.55
6-Nov-09	18.32	18.32	18.32	18.32	0	18.32
5-Nov-09	18.26	18.26	18.26	18.26	0	18.26
4-Nov-09	17.94	17.94	17.94	17.94	0	17.94
3-Nov-09	17.90	17.90	17.90	17.90	0	17.90
2-Nov-09	17.75	17.75	17.75	17.75	0	17.75
30-Oct-09	17.66	17.66	17.66	17.66	0	17.66
29-Oct-09	18.02	18.02	18.02	18.02	0	18.02
28-Oct-09	18.07	18.07	18.07	18.07	0	18.07
27-Oct-09	18.45	18.45	18.45	18.45	0	18.45
26-Oct-09	18.32	18.32	18.32	18.32	0	18.32
23-Oct-09	18.53	18.53	18.53	18.53	0	18.53
22-Oct-09	18.87	18.87	18.87	18.87	0	18.87
21-Oct-09	18.91	18.91	18.91	18.91	0	18.91
20-Oct-09	19.12	19.12	19.12	19.12	0	19.12
19-Oct-09	19.34	19.34	19.34	19.34	0	19.34
16-Oct-09	19.19	19.19	19.19	19.19	0	19.19
15-Oct-09	19.39	19.39	19.39	19.39	0	19.39
14-Oct-09	19.27	19.27	19.27	19.27	0	19.27
13-Oct-09	19.00	19.00	19.00	19.00	0	19.00
12-Oct-09	19.15	19.15	19.15	19.15	0	19.15
9-Oct-09	19.05	19.05	19.05	19.05	0	19.05
8-Oct-09	18.92	18.92	18.92	18.92	0	18.92
7-Oct-09	18.90	18.90	18.90	18.90	0	18.90
6-Oct-09	18.95	18.95	18.95	18.95	0	18.95
5-Oct-09	18.71	18.71	18.71	18.71	0	18.71
2-Oct-09	18.60	18.60	18.60	18.60	0	18.60
1-Oct-09	18.65	18.65	18.65	18.65	0	18.65
30-Sep-09	19.03	19.03	19.03	19.03	0	19.03
29-Sep-09	19.07	19.07	19.07	19.07	0	19.07
28-Sep-09	19.02	19.02	19.02	19.02	0	19.02
25-Sep-09	18.88	18.88	18.88	18.88	0	18.88
24-Sep-09	18.89	18.89	18.89	18.89	0	18.89
23-Sep-09	19.06	19.06	19.06	19.06	0	19.06
22-Sep-09	19.26	19.26	19.26	19.26	0	19.26
21-Sep-09	19.25	19.25	19.25	19.25	0	19.25
18-Sep-09	19.19	19.19	19.19	19.19	0	19.19
17-Sep-09	19.14	19.14	19.14	19.14	0	19.14
16-Sep-09	19.11	19.11	19.11	19.11	0	19.11
15-Sep-09	18.94	18.94	18.94	18.94	0	18.94
14-Sep-09	19.02	19.02	19.02	19.02	0	19.02
11-Sep-09	18.85	18.85	18.85	18.85	0	18.85
10-Sep-09	18.88	18.88	18.88	18.88	0	18.88
9-Sep-09	18.80	18.80	18.80	18.80	0	18.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions