Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 1:13AM ET - U.S. Markets open in 8 hours and 17 minutes. Dow  0.22% Nasdaq  0.98%

MFS Emerging Markets Equity I (MEMIX)

On Dec 4: 28.99   0.13 (0.45%)

MORE ON MEMIX

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* 4-Dec-09 28.99 28.99 28.99 28.99 0 28.99 3-Dec-09 28.86 28.86 28.86 28.86 0 28.86 2-Dec-09 28.95 28.95 28.95 28.95 0 28.95 1-Dec-09 28.87 28.87 28.87 28.87 0 28.87 30-Nov-09 28.18 28.18 28.18 28.18 0 28.18 27-Nov-09 27.99 27.99 27.99 27.99 0 27.99 25-Nov-09 28.86 28.86 28.86 28.86 0 28.86 24-Nov-09 28.67 28.67 28.67 28.67 0 28.67 23-Nov-09 28.94 28.94 28.94 28.94 0 28.94 20-Nov-09 28.51 28.51 28.51 28.51 0 28.51 19-Nov-09 28.58 28.58 28.58 28.58 0 28.58 18-Nov-09 28.97 28.97 28.97 28.97 0 28.97 17-Nov-09 29.13 29.13 29.13 29.13 0 29.13 16-Nov-09 29.21 29.21 29.21 29.21 0 29.21 13-Nov-09 28.60 28.60 28.60 28.60 0 28.60 12-Nov-09 28.27 28.27 28.27 28.27 0 28.27 11-Nov-09 28.76 28.76 28.76 28.76 0 28.76 10-Nov-09 28.60 28.60 28.60 28.60 0 28.60 9-Nov-09 28.64 28.64 28.64 28.64 0 28.64 6-Nov-09 27.79 27.79 27.79 27.79 0 27.79 5-Nov-09 27.81 27.81 27.81 27.81 0 27.81 4-Nov-09 27.48 27.48 27.48 27.48 0 27.48 3-Nov-09 27.04 27.04 27.04 27.04 0 27.04 2-Nov-09 27.10 27.10 27.10 27.10 0 27.10 30-Oct-09 26.95 26.95 26.95 26.95 0 26.95 29-Oct-09 27.77 27.77 27.77 27.77 0 27.77 28-Oct-09 26.99 26.99 26.99 26.99 0 26.99 27-Oct-09 28.06 28.06 28.06 28.06 0 28.06 26-Oct-09 28.46 28.46 28.46 28.46 0 28.46 23-Oct-09 28.64 28.64 28.64 28.64 0 28.64 22-Oct-09 28.80 28.80 28.80 28.80 0 28.80 21-Oct-09 28.63 28.63 28.63 28.63 0 28.63 20-Oct-09 28.77 28.77 28.77 28.77 0 28.77 19-Oct-09 29.03 29.03 29.03 29.03 0 29.03 16-Oct-09 28.53 28.53 28.53 28.53 0 28.53 15-Oct-09 28.98 28.98 28.98 28.98 0 28.98 14-Oct-09 28.95 28.95 28.95 28.95 0 28.95 13-Oct-09 28.25 28.25 28.25 28.25 0 28.25 12-Oct-09 28.21 28.21 28.21 28.21 0 28.21 9-Oct-09 28.13 28.13 28.13 28.13 0 28.13 8-Oct-09 27.93 27.93 27.93 27.93 0 27.93 7-Oct-09 27.61 27.61 27.61 27.61 0 27.61 6-Oct-09 27.58 27.58 27.58 27.58 0 27.58 5-Oct-09 27.12 27.12 27.12 27.12 0 27.12 2-Oct-09 26.70 26.70 26.70 26.70 0 26.70 1-Oct-09 26.75 26.75 26.75 26.75 0 26.75 30-Sep-09 27.23 27.23 27.23 27.23 0 27.23 29-Sep-09 27.26 27.26 27.26 27.26 0 27.26 28-Sep-09 27.09 27.09 27.09 27.09 0 27.09 25-Sep-09 26.97 26.97 26.97 26.97 0 26.97 24-Sep-09 26.90 26.90 26.90 26.90 0 26.90 23-Sep-09 27.27 27.27 27.27 27.27 0 27.27 22-Sep-09 27.52 27.52 27.52 27.52 0 27.52 21-Sep-09 27.04 27.04 27.04 27.04 0 27.04 18-Sep-09 27.29 27.29 27.29 27.29 0 27.29 17-Sep-09 27.29 27.29 27.29 27.29 0 27.29 16-Sep-09 27.36 27.36 27.36 27.36 0 27.36 15-Sep-09 26.74 26.74 26.74 26.74 0 26.74 14-Sep-09 26.43 26.43 26.43 26.43 0 26.43 11-Sep-09 26.52 26.52 26.52 26.52 0 26.52 10-Sep-09 26.51 26.51 26.51 26.51 0 26.51 9-Sep-09 26.23 26.23 26.23 26.23 0 26.23 8-Sep-09 26.11 26.11 26.11 26.11 0 26.11 4-Sep-09 25.51 25.51 25.51 25.51 0 25.51 3-Sep-09 24.99 24.99 24.99 24.99 0 24.99 2-Sep-09 24.62 24.62 24.62 24.62 0 24.62 * 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