Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 2:59PM ET - U.S. Markets close in 1 hour and 1 minute. Dow  0.05% Nasdaq  0.61%

Monteagle Quality Growth (MFGIX)

On Dec 3: 7.47   0.06 (0.80%)

MORE ON MFGIX

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* 3-Dec-09 7.47 7.47 7.47 7.47 0 7.47 2-Dec-09 7.53 7.53 7.53 7.53 0 7.53 1-Dec-09 7.53 7.53 7.53 7.53 0 7.53 30-Nov-09 7.44 7.44 7.44 7.44 0 7.44 27-Nov-09 7.43 7.43 7.43 7.43 0 7.43 25-Nov-09 7.54 7.54 7.54 7.54 0 7.54 24-Nov-09 7.52 7.52 7.52 7.52 0 7.52 23-Nov-09 7.53 7.53 7.53 7.53 0 7.53 20-Nov-09 7.44 7.44 7.44 7.44 0 7.44 19-Nov-09 7.47 7.47 7.47 7.47 0 7.47 18-Nov-09 7.56 7.56 7.56 7.56 0 7.56 17-Nov-09 7.57 7.57 7.57 7.57 0 7.57 16-Nov-09 7.54 7.54 7.54 7.54 0 7.54 13-Nov-09 7.44 7.44 7.44 7.44 0 7.44 12-Nov-09 7.39 7.39 7.39 7.39 0 7.39 11-Nov-09 7.45 7.45 7.45 7.45 0 7.45 10-Nov-09 7.41 7.41 7.41 7.41 0 7.41 9-Nov-09 7.40 7.40 7.40 7.40 0 7.40 6-Nov-09 7.26 7.26 7.26 7.26 0 7.26 5-Nov-09 7.24 7.24 7.24 7.24 0 7.24 4-Nov-09 7.11 7.11 7.11 7.11 0 7.11 3-Nov-09 7.08 7.08 7.08 7.08 0 7.08 2-Nov-09 7.07 7.07 7.07 7.07 0 7.07 30-Oct-09 7.02 7.02 7.02 7.02 0 7.02 29-Oct-09 7.19 7.19 7.19 7.19 0 7.19 28-Oct-09 7.06 7.06 7.06 7.06 0 7.06 27-Oct-09 7.18 7.18 7.18 7.18 0 7.18 26-Oct-09 7.20 7.20 7.20 7.20 0 7.20 23-Oct-09 7.27 7.27 7.27 7.27 0 7.27 22-Oct-09 7.34 7.34 7.34 7.34 0 7.34 21-Oct-09 7.30 7.30 7.30 7.30 0 7.30 20-Oct-09 7.34 7.34 7.34 7.34 0 7.34 19-Oct-09 7.38 7.38 7.38 7.38 0 7.38 16-Oct-09 7.31 7.31 7.31 7.31 0 7.31 15-Oct-09 7.35 7.35 7.35 7.35 0 7.35 14-Oct-09 7.32 7.32 7.32 7.32 0 7.32 13-Oct-09 7.20 7.20 7.20 7.20 0 7.20 12-Oct-09 7.20 7.20 7.20 7.20 0 7.20 9-Oct-09 7.19 7.19 7.19 7.19 0 7.19 8-Oct-09 7.14 7.14 7.14 7.14 0 7.14 7-Oct-09 7.09 7.09 7.09 7.09 0 7.09 6-Oct-09 7.07 7.07 7.07 7.07 0 7.07 5-Oct-09 6.98 6.98 6.98 6.98 0 6.98 2-Oct-09 6.91 6.91 6.91 6.91 0 6.91 1-Oct-09 6.93 6.93 6.93 6.93 0 6.93 30-Sep-09 7.10 7.10 7.10 7.10 0 7.10 29-Sep-09 7.11 7.11 7.11 7.11 0 7.11 28-Sep-09 7.12 7.12 7.12 7.12 0 7.12 25-Sep-09 7.02 7.02 7.02 7.02 0 7.02 24-Sep-09 7.06 7.06 7.06 7.06 0 7.06 23-Sep-09 7.11 7.11 7.11 7.11 0 7.11 22-Sep-09 7.18 7.18 7.18 7.18 0 7.18 21-Sep-09 7.14 7.14 7.14 7.14 0 7.14 18-Sep-09 7.15 7.15 7.15 7.15 0 7.15 17-Sep-09 7.13 7.13 7.13 7.13 0 7.13 16-Sep-09 7.13 7.13 7.13 7.13 0 7.13 15-Sep-09 7.05 7.05 7.05 7.05 0 7.05 15-Sep-09 $ 0.012 Dividend 14-Sep-09 7.05 7.05 7.05 7.05 0 7.04 11-Sep-09 7.03 7.03 7.03 7.03 0 7.02 10-Sep-09 7.03 7.03 7.03 7.03 0 7.02 9-Sep-09 6.97 6.97 6.97 6.97 0 6.96 8-Sep-09 6.93 6.93 6.93 6.93 0 6.92 4-Sep-09 6.87 6.87 6.87 6.87 0 6.86 3-Sep-09 6.79 6.79 6.79 6.79 0 6.78 2-Sep-09 6.73 6.73 6.73 6.73 0 6.72 1-Sep-09 6.74 6.74 6.74 6.74 0 6.73 * 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