Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 12:39PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Managers AMG Essex Large Cap Growth (MGCAX)

On Dec 4: 24.89   0.01 (0.04%)

MORE ON MGCAX

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 24.89 24.89 24.89 24.89 0 24.89 3-Dec-09 24.88 24.88 24.88 24.88 0 24.88 2-Dec-09 25.14 25.14 25.14 25.14 0 25.14 1-Dec-09 25.02 25.02 25.02 25.02 0 25.02 30-Nov-09 24.58 24.58 24.58 24.58 0 24.58 27-Nov-09 24.54 24.54 24.54 24.54 0 24.54 25-Nov-09 25.02 25.02 25.02 25.02 0 25.02 24-Nov-09 24.83 24.83 24.83 24.83 0 24.83 23-Nov-09 24.88 24.88 24.88 24.88 0 24.88 20-Nov-09 24.62 24.62 24.62 24.62 0 24.62 19-Nov-09 24.74 24.74 24.74 24.74 0 24.74 18-Nov-09 25.19 25.19 25.19 25.19 0 25.19 17-Nov-09 25.30 25.30 25.30 25.30 0 25.30 16-Nov-09 25.17 25.17 25.17 25.17 0 25.17 13-Nov-09 24.84 24.84 24.84 24.84 0 24.84 12-Nov-09 24.66 24.66 24.66 24.66 0 24.66 11-Nov-09 25.03 25.03 25.03 25.03 0 25.03 10-Nov-09 24.95 24.95 24.95 24.95 0 24.95 9-Nov-09 24.98 24.98 24.98 24.98 0 24.98 6-Nov-09 24.38 24.38 24.38 24.38 0 24.38 5-Nov-09 24.35 24.35 24.35 24.35 0 24.35 4-Nov-09 23.82 23.82 23.82 23.82 0 23.82 3-Nov-09 23.96 23.96 23.96 23.96 0 23.96 2-Nov-09 23.71 23.71 23.71 23.71 0 23.71 30-Oct-09 23.51 23.51 23.51 23.51 0 23.51 29-Oct-09 24.23 24.23 24.23 24.23 0 24.23 28-Oct-09 23.52 23.52 23.52 23.52 0 23.52 27-Oct-09 24.22 24.22 24.22 24.22 0 24.22 26-Oct-09 24.60 24.60 24.60 24.60 0 24.60 23-Oct-09 24.90 24.90 24.90 24.90 0 24.90 22-Oct-09 25.23 25.23 25.23 25.23 0 25.23 21-Oct-09 25.03 25.03 25.03 25.03 0 25.03 20-Oct-09 25.20 25.20 25.20 25.20 0 25.20 19-Oct-09 25.33 25.33 25.33 25.33 0 25.33 16-Oct-09 25.07 25.07 25.07 25.07 0 25.07 15-Oct-09 25.25 25.25 25.25 25.25 0 25.25 14-Oct-09 25.27 25.27 25.27 25.27 0 25.27 13-Oct-09 24.87 24.87 24.87 24.87 0 24.87 12-Oct-09 25.01 25.01 25.01 25.01 0 25.01 9-Oct-09 24.97 24.97 24.97 24.97 0 24.97 8-Oct-09 24.85 24.85 24.85 24.85 0 24.85 7-Oct-09 24.65 24.65 24.65 24.65 0 24.65 6-Oct-09 24.54 24.54 24.54 24.54 0 24.54 5-Oct-09 24.12 24.12 24.12 24.12 0 24.12 2-Oct-09 23.83 23.83 23.83 23.83 0 23.83 1-Oct-09 23.93 23.93 23.93 23.93 0 23.93 30-Sep-09 24.84 24.84 24.84 24.84 0 24.84 29-Sep-09 24.87 24.87 24.87 24.87 0 24.87 28-Sep-09 24.87 24.87 24.87 24.87 0 24.87 25-Sep-09 24.45 24.45 24.45 24.45 0 24.45 24-Sep-09 24.61 24.61 24.61 24.61 0 24.61 23-Sep-09 24.92 24.92 24.92 24.92 0 24.92 22-Sep-09 25.28 25.28 25.28 25.28 0 25.28 21-Sep-09 25.13 25.13 25.13 25.13 0 25.13 18-Sep-09 25.14 25.14 25.14 25.14 0 25.14 17-Sep-09 25.11 25.11 25.11 25.11 0 25.11 16-Sep-09 25.15 25.15 25.15 25.15 0 25.15 15-Sep-09 24.74 24.74 24.74 24.74 0 24.74 14-Sep-09 24.59 24.59 24.59 24.59 0 24.59 11-Sep-09 24.56 24.56 24.56 24.56 0 24.56 10-Sep-09 24.52 24.52 24.52 24.52 0 24.52 9-Sep-09 24.16 24.16 24.16 24.16 0 24.16 8-Sep-09 24.00 24.00 24.00 24.00 0 24.00 4-Sep-09 23.70 23.70 23.70 23.70 0 23.70 3-Sep-09 23.33 23.33 23.33 23.33 0 23.33 2-Sep-09 22.97 22.97 22.97 22.97 0 22.97 * 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