Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 8:19AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Munder Healthcare K (MFHKX)

On Dec 4: 23.60   0.05 (0.21%)

MORE ON MFHKX

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 23.60 23.60 23.60 23.60 0 23.60 3-Dec-09 23.55 23.55 23.55 23.55 0 23.55 2-Dec-09 23.70 23.70 23.70 23.70 0 23.70 1-Dec-09 23.61 23.61 23.61 23.61 0 23.61 30-Nov-09 23.38 23.38 23.38 23.38 0 23.38 27-Nov-09 23.45 23.45 23.45 23.45 0 23.45 25-Nov-09 23.68 23.68 23.68 23.68 0 23.68 24-Nov-09 23.60 23.60 23.60 23.60 0 23.60 23-Nov-09 23.39 23.39 23.39 23.39 0 23.39 20-Nov-09 23.12 23.12 23.12 23.12 0 23.12 19-Nov-09 23.03 23.03 23.03 23.03 0 23.03 18-Nov-09 23.22 23.22 23.22 23.22 0 23.22 17-Nov-09 23.19 23.19 23.19 23.19 0 23.19 16-Nov-09 23.19 23.19 23.19 23.19 0 23.19 13-Nov-09 22.90 22.90 22.90 22.90 0 22.90 12-Nov-09 22.86 22.86 22.86 22.86 0 22.86 11-Nov-09 23.00 23.00 23.00 23.00 0 23.00 10-Nov-09 22.94 22.94 22.94 22.94 0 22.94 9-Nov-09 22.82 22.82 22.82 22.82 0 22.82 6-Nov-09 22.46 22.46 22.46 22.46 0 22.46 5-Nov-09 22.40 22.40 22.40 22.40 0 22.40 4-Nov-09 22.06 22.06 22.06 22.06 0 22.06 3-Nov-09 21.82 21.82 21.82 21.82 0 21.82 2-Nov-09 21.78 21.78 21.78 21.78 0 21.78 30-Oct-09 21.62 21.62 21.62 21.62 0 21.62 29-Oct-09 21.93 21.93 21.93 21.93 0 21.93 28-Oct-09 21.72 21.72 21.72 21.72 0 21.72 27-Oct-09 22.05 22.05 22.05 22.05 0 22.05 26-Oct-09 22.01 22.01 22.01 22.01 0 22.01 23-Oct-09 22.23 22.23 22.23 22.23 0 22.23 22-Oct-09 22.48 22.48 22.48 22.48 0 22.48 21-Oct-09 22.35 22.35 22.35 22.35 0 22.35 20-Oct-09 22.62 22.62 22.62 22.62 0 22.62 19-Oct-09 22.82 22.82 22.82 22.82 0 22.82 16-Oct-09 22.64 22.64 22.64 22.64 0 22.64 15-Oct-09 22.73 22.73 22.73 22.73 0 22.73 14-Oct-09 22.64 22.64 22.64 22.64 0 22.64 13-Oct-09 22.32 22.32 22.32 22.32 0 22.32 12-Oct-09 22.47 22.47 22.47 22.47 0 22.47 9-Oct-09 22.40 22.40 22.40 22.40 0 22.40 8-Oct-09 22.18 22.18 22.18 22.18 0 22.18 7-Oct-09 22.14 22.14 22.14 22.14 0 22.14 6-Oct-09 22.09 22.09 22.09 22.09 0 22.09 5-Oct-09 21.92 21.92 21.92 21.92 0 21.92 2-Oct-09 21.81 21.81 21.81 21.81 0 21.81 1-Oct-09 21.85 21.85 21.85 21.85 0 21.85 30-Sep-09 22.21 22.21 22.21 22.21 0 22.21 29-Sep-09 22.29 22.29 22.29 22.29 0 22.29 28-Sep-09 22.33 22.33 22.33 22.33 0 22.33 25-Sep-09 22.00 22.00 22.00 22.00 0 22.00 24-Sep-09 22.05 22.05 22.05 22.05 0 22.05 23-Sep-09 22.13 22.13 22.13 22.13 0 22.13 22-Sep-09 22.38 22.38 22.38 22.38 0 22.38 21-Sep-09 22.48 22.48 22.48 22.48 0 22.48 18-Sep-09 22.32 22.32 22.32 22.32 0 22.32 17-Sep-09 22.33 22.33 22.33 22.33 0 22.33 16-Sep-09 22.36 22.36 22.36 22.36 0 22.36 15-Sep-09 22.20 22.20 22.20 22.20 0 22.20 14-Sep-09 22.40 22.40 22.40 22.40 0 22.40 11-Sep-09 22.25 22.25 22.25 22.25 0 22.25 10-Sep-09 22.22 22.22 22.22 22.22 0 22.22 9-Sep-09 22.08 22.08 22.08 22.08 0 22.08 8-Sep-09 21.83 21.83 21.83 21.83 0 21.83 4-Sep-09 21.90 21.90 21.90 21.90 0 21.90 3-Sep-09 21.65 21.65 21.65 21.65 0 21.65 2-Sep-09 21.71 21.71 21.71 21.71 0 21.71 * 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