Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 10, 2009, 1:50PM ET - U.S. Markets close in 2 hours and 10 minutes. Dow Up 0.61% Nasdaq Up 0.50%
MAINSTREET EQUITY COM NPV (MEQ.TO)At 11:39AM ET: 9.05  Up 0.15 (1.69%)  
MORE ON MEQ.TO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

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*
9-Dec-099.009.008.908.902,5008.90
8-Dec-098.859.008.858.904,0008.90
7-Dec-098.868.998.868.902,7008.90
4-Dec-099.109.109.009.006009.00
3-Dec-098.859.108.859.1035,6009.10
2-Dec-098.859.008.768.855,6008.85
1-Dec-098.858.858.858.855008.85
30-Nov-098.858.868.858.853,5008.85
27-Nov-098.858.928.848.847,7008.84
26-Nov-098.838.948.818.943,6008.94
25-Nov-098.838.868.838.861,7008.86
24-Nov-098.818.948.818.941,7008.94
23-Nov-098.829.128.828.826,2008.82
20-Nov-098.789.678.788.879,2008.87
19-Nov-098.758.848.758.783,6008.78
18-Nov-098.598.938.598.7718,4008.77
17-Nov-098.408.508.408.465,6008.46
16-Nov-098.378.378.368.362,2008.36
13-Nov-098.488.488.348.342,0008.34
12-Nov-098.508.508.358.351,6008.35
11-Nov-098.508.508.348.492,1008.49
10-Nov-098.348.348.348.341008.34
9-Nov-098.358.368.358.362,4008.36
6-Nov-098.348.358.348.352,9008.35
5-Nov-098.498.508.468.461,6008.46
4-Nov-098.498.508.498.502,3008.50
3-Nov-098.498.498.498.495008.49
2-Nov-098.218.288.218.283,8008.28
30-Oct-098.358.358.258.3029,8008.30
29-Oct-098.308.318.308.301,8008.30
28-Oct-098.358.358.308.305,7008.30
27-Oct-098.308.358.258.3024,3008.30
26-Oct-098.408.408.308.303,3008.30
23-Oct-098.358.488.158.4017,8008.40
22-Oct-098.188.338.188.3011,4008.30
21-Oct-098.208.258.178.1712,9008.17
20-Oct-098.098.318.098.166,7008.16
19-Oct-098.108.108.068.103,8008.10
16-Oct-098.108.108.068.108,3008.10
15-Oct-098.088.108.068.1019,4008.10
14-Oct-098.098.108.028.109,8008.10
13-Oct-098.068.098.068.091,7008.09
9-Oct-098.058.088.008.0012,3008.00
8-Oct-098.028.158.028.0728,5008.07
7-Oct-098.158.158.158.1508.15
6-Oct-098.158.178.108.154,7008.15
5-Oct-097.858.007.858.0023,7008.00
2-Oct-097.808.047.728.0418,4008.04
1-Oct-097.907.907.757.8014,2007.80
30-Sep-097.757.907.757.905,0007.90
29-Sep-098.048.047.807.905,4007.90
28-Sep-097.968.007.887.9020,7007.90
25-Sep-098.058.057.988.0314,9008.03
24-Sep-098.138.138.028.067,5008.06
23-Sep-098.158.158.038.0514,6008.05
22-Sep-098.098.178.098.156,2008.15
21-Sep-098.108.158.018.154,4008.15
18-Sep-098.088.088.048.0519,4008.05
17-Sep-098.158.158.008.006,0008.00
16-Sep-098.008.158.008.152,6008.15
15-Sep-098.018.108.008.0015,5008.00
14-Sep-098.008.008.008.003,8008.00
11-Sep-097.988.007.957.9512,2007.95
10-Sep-097.837.997.837.9311,9007.93
9-Sep-097.947.957.827.8217,9007.82
8-Sep-097.897.907.897.902007.90
* 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