Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 12:06AM ET - U.S. Markets open in 9 hours and 24 minutes. Dow  0.29% Nasdaq  0.32%

MI Developments Inc. (MIM)

On Nov 25: 13.60   0.20 (1.49%)

MORE ON MIM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 25-Nov-09 13.48 13.85 13.48 13.60 29,400 13.60 24-Nov-09 13.17 13.55 13.15 13.40 20,100 13.40 24-Nov-09 $ 0.15 Dividend 23-Nov-09 13.85 13.88 13.15 13.34 88,300 13.19 20-Nov-09 13.45 13.82 13.45 13.70 40,500 13.55 19-Nov-09 13.76 13.81 13.21 13.47 135,900 13.32 18-Nov-09 13.98 13.98 13.44 13.85 55,700 13.69 17-Nov-09 13.47 13.99 13.45 13.95 41,000 13.79 16-Nov-09 14.18 14.18 13.78 13.94 124,600 13.78 13-Nov-09 13.90 14.07 13.84 14.05 319,500 13.89 12-Nov-09 13.98 14.03 13.90 13.94 13,200 13.78 11-Nov-09 14.00 14.05 13.85 13.95 201,500 13.79 10-Nov-09 14.24 14.27 13.98 14.00 109,500 13.84 9-Nov-09 14.30 14.38 14.25 14.33 13,500 14.17 6-Nov-09 14.29 14.34 14.09 14.26 52,200 14.10 5-Nov-09 14.01 14.33 14.01 14.30 18,900 14.14 4-Nov-09 13.83 14.20 13.83 14.09 29,100 13.93 3-Nov-09 13.75 14.00 13.75 13.99 13,200 13.83 2-Nov-09 14.27 14.27 13.66 13.80 29,000 13.64 30-Oct-09 13.84 14.47 13.68 14.23 37,900 14.07 29-Oct-09 13.89 14.14 13.80 13.82 99,100 13.66 28-Oct-09 13.89 13.92 13.75 13.83 46,500 13.67 27-Oct-09 14.21 14.21 13.84 14.06 150,200 13.90 26-Oct-09 13.94 14.06 13.83 13.99 27,100 13.83 23-Oct-09 14.29 14.29 13.76 14.00 99,900 13.84 22-Oct-09 14.07 14.23 14.07 14.20 115,900 14.04 21-Oct-09 13.16 14.16 13.16 14.01 40,300 13.85 20-Oct-09 14.22 14.35 13.81 14.05 79,500 13.89 19-Oct-09 14.31 14.40 14.21 14.25 42,500 14.09 16-Oct-09 14.45 14.46 14.31 14.36 18,400 14.20 15-Oct-09 14.64 14.70 14.45 14.50 37,700 14.34 14-Oct-09 14.52 14.78 14.50 14.61 22,100 14.45 13-Oct-09 14.00 14.35 14.00 14.31 37,400 14.15 12-Oct-09 14.35 14.38 13.94 13.99 19,000 13.83 9-Oct-09 14.18 14.48 14.07 14.35 50,000 14.19 8-Oct-09 13.92 14.23 13.86 14.13 35,900 13.97 7-Oct-09 13.82 13.88 13.71 13.88 16,500 13.72 6-Oct-09 13.72 13.96 13.71 13.85 67,500 13.69 5-Oct-09 13.47 13.55 13.47 13.50 18,300 13.35 2-Oct-09 13.26 13.47 13.12 13.43 46,400 13.28 1-Oct-09 13.49 13.59 13.26 13.33 54,800 13.18 30-Sep-09 13.69 13.69 13.18 13.45 20,700 13.30 29-Sep-09 13.46 13.62 13.08 13.60 50,200 13.45 28-Sep-09 13.47 13.59 13.44 13.51 28,800 13.36 25-Sep-09 13.59 13.66 13.40 13.47 27,200 13.32 24-Sep-09 13.75 13.82 13.51 13.63 112,800 13.48 23-Sep-09 13.68 13.84 13.67 13.67 100,400 13.52 22-Sep-09 13.62 13.73 13.50 13.71 76,600 13.56 21-Sep-09 13.82 13.82 13.56 13.60 24,800 13.45 18-Sep-09 13.74 13.96 13.61 13.74 32,200 13.59 17-Sep-09 13.84 13.88 13.69 13.72 36,300 13.57 16-Sep-09 13.73 13.86 13.73 13.83 37,400 13.67 15-Sep-09 13.60 13.70 13.52 13.69 44,300 13.54 14-Sep-09 13.40 13.58 13.28 13.56 48,000 13.41 11-Sep-09 13.56 13.65 13.46 13.56 49,000 13.41 10-Sep-09 13.48 13.64 13.45 13.56 28,600 13.41 9-Sep-09 13.55 13.55 13.46 13.47 15,000 13.32 8-Sep-09 13.48 13.61 13.40 13.49 38,900 13.34 4-Sep-09 13.05 13.33 13.05 13.21 18,700 13.06 3-Sep-09 12.85 13.13 12.79 13.01 36,500 12.86 2-Sep-09 12.63 13.14 12.60 12.87 63,600 12.73 1-Sep-09 13.46 13.67 12.75 12.77 112,600 12.63 31-Aug-09 13.49 13.57 13.36 13.46 52,300 13.31 28-Aug-09 13.45 13.87 13.17 13.66 83,200 13.51 27-Aug-09 13.26 13.53 13.21 13.46 30,800 13.31 26-Aug-09 12.99 13.33 12.97 13.21 32,600 13.06 26-Aug-09 $ 0.15 Dividend 25-Aug-09 13.02 13.11 13.00 13.00 30,100 12.71 * 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