Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 8:26PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

MEMBERS Mid Cap Growth A (MERAX)

On Dec 1: 5.16   0.07 (1.38%)

MORE ON MERAX

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* 1-Dec-09 5.16 5.16 5.16 5.16 0 5.16 30-Nov-09 5.09 5.09 5.09 5.09 0 5.09 27-Nov-09 5.10 5.10 5.10 5.10 0 5.10 25-Nov-09 5.18 5.18 5.18 5.18 0 5.18 24-Nov-09 5.14 5.14 5.14 5.14 0 5.14 23-Nov-09 5.17 5.17 5.17 5.17 0 5.17 20-Nov-09 5.12 5.12 5.12 5.12 0 5.12 19-Nov-09 5.13 5.13 5.13 5.13 0 5.13 18-Nov-09 5.22 5.22 5.22 5.22 0 5.22 17-Nov-09 5.26 5.26 5.26 5.26 0 5.26 16-Nov-09 5.28 5.28 5.28 5.28 0 5.28 13-Nov-09 5.19 5.19 5.19 5.19 0 5.19 12-Nov-09 5.14 5.14 5.14 5.14 0 5.14 11-Nov-09 5.22 5.22 5.22 5.22 0 5.22 10-Nov-09 5.21 5.21 5.21 5.21 0 5.21 9-Nov-09 5.21 5.21 5.21 5.21 0 5.21 6-Nov-09 5.10 5.10 5.10 5.10 0 5.10 5-Nov-09 5.11 5.11 5.11 5.11 0 5.11 4-Nov-09 5.01 5.01 5.01 5.01 0 5.01 3-Nov-09 5.01 5.01 5.01 5.01 0 5.01 2-Nov-09 4.98 4.98 4.98 4.98 0 4.98 30-Oct-09 4.95 4.95 4.95 4.95 0 4.95 29-Oct-09 5.07 5.07 5.07 5.07 0 5.07 28-Oct-09 4.97 4.97 4.97 4.97 0 4.97 27-Oct-09 5.11 5.11 5.11 5.11 0 5.11 26-Oct-09 5.15 5.15 5.15 5.15 0 5.15 23-Oct-09 5.20 5.20 5.20 5.20 0 5.20 22-Oct-09 5.27 5.27 5.27 5.27 0 5.27 21-Oct-09 5.21 5.21 5.21 5.21 0 5.21 20-Oct-09 5.24 5.24 5.24 5.24 0 5.24 19-Oct-09 5.29 5.29 5.29 5.29 0 5.29 16-Oct-09 5.24 5.24 5.24 5.24 0 5.24 15-Oct-09 5.28 5.28 5.28 5.28 0 5.28 14-Oct-09 5.25 5.25 5.25 5.25 0 5.25 13-Oct-09 5.17 5.17 5.17 5.17 0 5.17 12-Oct-09 5.18 5.18 5.18 5.18 0 5.18 9-Oct-09 5.16 5.16 5.16 5.16 0 5.16 8-Oct-09 5.13 5.13 5.13 5.13 0 5.13 7-Oct-09 5.06 5.06 5.06 5.06 0 5.06 6-Oct-09 5.07 5.07 5.07 5.07 0 5.07 5-Oct-09 5.00 5.00 5.00 5.00 0 5.00 2-Oct-09 4.91 4.91 4.91 4.91 0 4.91 1-Oct-09 4.94 4.94 4.94 4.94 0 4.94 30-Sep-09 5.08 5.08 5.08 5.08 0 5.08 29-Sep-09 5.09 5.09 5.09 5.09 0 5.09 28-Sep-09 5.10 5.10 5.10 5.10 0 5.10 25-Sep-09 5.02 5.02 5.02 5.02 0 5.02 24-Sep-09 5.06 5.06 5.06 5.06 0 5.06 23-Sep-09 5.14 5.14 5.14 5.14 0 5.14 22-Sep-09 5.19 5.19 5.19 5.19 0 5.19 21-Sep-09 5.15 5.15 5.15 5.15 0 5.15 18-Sep-09 5.15 5.15 5.15 5.15 0 5.15 17-Sep-09 5.16 5.16 5.16 5.16 0 5.16 16-Sep-09 5.18 5.18 5.18 5.18 0 5.18 15-Sep-09 5.10 5.10 5.10 5.10 0 5.10 14-Sep-09 5.07 5.07 5.07 5.07 0 5.07 11-Sep-09 5.03 5.03 5.03 5.03 0 5.03 10-Sep-09 5.02 5.02 5.02 5.02 0 5.02 9-Sep-09 4.97 4.97 4.97 4.97 0 4.97 8-Sep-09 4.93 4.93 4.93 4.93 0 4.93 4-Sep-09 4.85 4.85 4.85 4.85 0 4.85 3-Sep-09 4.79 4.79 4.79 4.79 0 4.79 2-Sep-09 4.75 4.75 4.75 4.75 0 4.75 1-Sep-09 4.75 4.75 4.75 4.75 0 4.75 31-Aug-09 4.83 4.83 4.83 4.83 0 4.83 28-Aug-09 4.89 4.89 4.89 4.89 0 4.89 * 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