Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 5:39PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

Munder Healthcare R (MHCRX)

On Dec 10: 23.48   0.28 (1.21%)

MORE ON MHCRX

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* 9-Dec-09 23.20 23.20 23.20 23.20 0 23.20 8-Dec-09 23.12 23.12 23.12 23.12 0 23.12 7-Dec-09 23.30 23.30 23.30 23.30 0 23.30 4-Dec-09 23.31 23.31 23.31 23.31 0 23.31 3-Dec-09 23.26 23.26 23.26 23.26 0 23.26 2-Dec-09 23.41 23.41 23.41 23.41 0 23.41 1-Dec-09 23.33 23.33 23.33 23.33 0 23.33 30-Nov-09 23.09 23.09 23.09 23.09 0 23.09 27-Nov-09 23.16 23.16 23.16 23.16 0 23.16 25-Nov-09 23.39 23.39 23.39 23.39 0 23.39 24-Nov-09 23.31 23.31 23.31 23.31 0 23.31 23-Nov-09 23.10 23.10 23.10 23.10 0 23.10 20-Nov-09 22.84 22.84 22.84 22.84 0 22.84 19-Nov-09 22.75 22.75 22.75 22.75 0 22.75 18-Nov-09 22.94 22.94 22.94 22.94 0 22.94 17-Nov-09 22.91 22.91 22.91 22.91 0 22.91 16-Nov-09 22.90 22.90 22.90 22.90 0 22.90 13-Nov-09 22.62 22.62 22.62 22.62 0 22.62 12-Nov-09 22.58 22.58 22.58 22.58 0 22.58 11-Nov-09 22.73 22.73 22.73 22.73 0 22.73 10-Nov-09 22.67 22.67 22.67 22.67 0 22.67 9-Nov-09 22.54 22.54 22.54 22.54 0 22.54 6-Nov-09 22.19 22.19 22.19 22.19 0 22.19 5-Nov-09 22.13 22.13 22.13 22.13 0 22.13 4-Nov-09 21.79 21.79 21.79 21.79 0 21.79 3-Nov-09 21.56 21.56 21.56 21.56 0 21.56 2-Nov-09 21.52 21.52 21.52 21.52 0 21.52 30-Oct-09 21.36 21.36 21.36 21.36 0 21.36 29-Oct-09 21.67 21.67 21.67 21.67 0 21.67 28-Oct-09 21.46 21.46 21.46 21.46 0 21.46 27-Oct-09 21.78 21.78 21.78 21.78 0 21.78 26-Oct-09 21.75 21.75 21.75 21.75 0 21.75 23-Oct-09 21.96 21.96 21.96 21.96 0 21.96 22-Oct-09 22.21 22.21 22.21 22.21 0 22.21 21-Oct-09 22.09 22.09 22.09 22.09 0 22.09 20-Oct-09 22.35 22.35 22.35 22.35 0 22.35 19-Oct-09 22.55 22.55 22.55 22.55 0 22.55 16-Oct-09 22.37 22.37 22.37 22.37 0 22.37 15-Oct-09 22.46 22.46 22.46 22.46 0 22.46 14-Oct-09 22.37 22.37 22.37 22.37 0 22.37 13-Oct-09 22.06 22.06 22.06 22.06 0 22.06 12-Oct-09 22.20 22.20 22.20 22.20 0 22.20 9-Oct-09 22.13 22.13 22.13 22.13 0 22.13 8-Oct-09 21.92 21.92 21.92 21.92 0 21.92 7-Oct-09 21.87 21.87 21.87 21.87 0 21.87 6-Oct-09 21.83 21.83 21.83 21.83 0 21.83 5-Oct-09 21.66 21.66 21.66 21.66 0 21.66 2-Oct-09 21.55 21.55 21.55 21.55 0 21.55 1-Oct-09 21.59 21.59 21.59 21.59 0 21.59 30-Sep-09 21.95 21.95 21.95 21.95 0 21.95 29-Sep-09 22.02 22.02 22.02 22.02 0 22.02 28-Sep-09 22.06 22.06 22.06 22.06 0 22.06 25-Sep-09 21.74 21.74 21.74 21.74 0 21.74 24-Sep-09 21.79 21.79 21.79 21.79 0 21.79 23-Sep-09 21.87 21.87 21.87 21.87 0 21.87 22-Sep-09 22.12 22.12 22.12 22.12 0 22.12 21-Sep-09 22.21 22.21 22.21 22.21 0 22.21 18-Sep-09 22.05 22.05 22.05 22.05 0 22.05 17-Sep-09 22.07 22.07 22.07 22.07 0 22.07 16-Sep-09 22.10 22.10 22.10 22.10 0 22.10 15-Sep-09 21.94 21.94 21.94 21.94 0 21.94 14-Sep-09 22.13 22.13 22.13 22.13 0 22.13 11-Sep-09 21.99 21.99 21.99 21.99 0 21.99 10-Sep-09 21.96 21.96 21.96 21.96 0 21.96 9-Sep-09 21.82 21.82 21.82 21.82 0 21.82 8-Sep-09 21.57 21.57 21.57 21.57 0 21.57 * 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