Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 4, 2009, 5:37PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
MEMBERS Mid Cap Value A (MICAX)On Dec 4: 8.86  Up 0.06 (0.68%)  
MORE ON MICAX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
3-Dec-098.808.808.808.8008.80
2-Dec-098.918.918.918.9108.91
1-Dec-098.878.878.878.8708.87
30-Nov-098.768.768.768.7608.76
27-Nov-098.708.708.708.7008.70
25-Nov-098.868.868.868.8608.86
24-Nov-098.818.818.818.8108.81
23-Nov-098.828.828.828.8208.82
20-Nov-098.738.738.738.7308.73
19-Nov-098.768.768.768.7608.76
18-Nov-098.928.928.928.9208.92
17-Nov-098.958.958.958.9508.95
16-Nov-098.968.968.968.9608.96
13-Nov-098.838.838.838.8308.83
12-Nov-098.788.788.788.7808.78
11-Nov-098.938.938.938.9308.93
10-Nov-098.878.878.878.8708.87
9-Nov-098.918.918.918.9108.91
6-Nov-098.688.688.688.6808.68
5-Nov-098.718.718.718.7108.71
4-Nov-098.548.548.548.5408.54
3-Nov-098.558.558.558.5508.55
2-Nov-098.488.488.488.4808.48
30-Oct-098.458.458.458.4508.45
29-Oct-098.718.718.718.7108.71
28-Oct-098.498.498.498.4908.49
27-Oct-098.728.728.728.7208.72
26-Oct-098.798.798.798.7908.79
23-Oct-098.928.928.928.9208.92
22-Oct-099.069.069.069.0609.06
21-Oct-098.958.958.958.9508.95
20-Oct-099.089.089.089.0809.08
19-Oct-099.169.169.169.1609.16
16-Oct-099.069.069.069.0609.06
15-Oct-099.169.169.169.1609.16
14-Oct-099.119.119.119.1109.11
13-Oct-098.958.958.958.9508.95
12-Oct-098.988.988.988.9808.98
9-Oct-098.938.938.938.9308.93
8-Oct-098.898.898.898.8908.89
7-Oct-098.798.798.798.7908.79
6-Oct-098.778.778.778.7708.77
5-Oct-098.678.678.678.6708.67
2-Oct-098.488.488.488.4808.48
1-Oct-098.548.548.548.5408.54
30-Sep-098.808.808.808.8008.80
29-Sep-098.848.848.848.8408.84
28-Sep-098.848.848.848.8408.84
25-Sep-098.658.658.658.6508.65
24-Sep-098.698.698.698.6908.69
23-Sep-098.838.838.838.8308.83
22-Sep-098.968.968.968.9608.96
21-Sep-098.888.888.888.8808.88
18-Sep-098.928.928.928.9208.92
17-Sep-098.908.908.908.9008.90
16-Sep-098.978.978.978.9708.97
15-Sep-098.828.828.828.8208.82
14-Sep-098.738.738.738.7308.73
11-Sep-098.648.648.648.6408.64
10-Sep-098.658.658.658.6508.65
9-Sep-098.588.588.588.5808.58
8-Sep-098.508.508.508.5008.50
4-Sep-098.418.418.418.4108.41
3-Sep-098.318.318.318.3108.31
2-Sep-098.208.208.208.2008.20
1-Sep-098.258.258.258.2508.25
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions