Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 5:29PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Madison Mosaic Investors (MINVX)

On Nov 30: 14.74   0.02 (0.14%)

MORE ON MINVX

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* 30-Nov-09 14.74 14.74 14.74 14.74 0 14.74 27-Nov-09 14.72 14.72 14.72 14.72 0 14.72 25-Nov-09 14.91 14.91 14.91 14.91 0 14.91 24-Nov-09 14.86 14.86 14.86 14.86 0 14.86 23-Nov-09 14.83 14.83 14.83 14.83 0 14.83 20-Nov-09 14.66 14.66 14.66 14.66 0 14.66 19-Nov-09 14.72 14.72 14.72 14.72 0 14.72 18-Nov-09 14.87 14.87 14.87 14.87 0 14.87 17-Nov-09 14.89 14.89 14.89 14.89 0 14.89 16-Nov-09 14.94 14.94 14.94 14.94 0 14.94 13-Nov-09 14.78 14.78 14.78 14.78 0 14.78 12-Nov-09 14.70 14.70 14.70 14.70 0 14.70 11-Nov-09 14.87 14.87 14.87 14.87 0 14.87 10-Nov-09 14.85 14.85 14.85 14.85 0 14.85 9-Nov-09 14.85 14.85 14.85 14.85 0 14.85 6-Nov-09 14.61 14.61 14.61 14.61 0 14.61 5-Nov-09 14.62 14.62 14.62 14.62 0 14.62 4-Nov-09 14.36 14.36 14.36 14.36 0 14.36 3-Nov-09 14.31 14.31 14.31 14.31 0 14.31 2-Nov-09 14.29 14.29 14.29 14.29 0 14.29 30-Oct-09 14.18 14.18 14.18 14.18 0 14.18 29-Oct-09 14.50 14.50 14.50 14.50 0 14.50 28-Oct-09 14.25 14.25 14.25 14.25 0 14.25 27-Oct-09 14.48 14.48 14.48 14.48 0 14.48 26-Oct-09 14.52 14.52 14.52 14.52 0 14.52 23-Oct-09 14.64 14.64 14.64 14.64 0 14.64 22-Oct-09 14.77 14.77 14.77 14.77 0 14.77 21-Oct-09 14.60 14.60 14.60 14.60 0 14.60 20-Oct-09 14.71 14.71 14.71 14.71 0 14.71 19-Oct-09 14.83 14.83 14.83 14.83 0 14.83 16-Oct-09 14.71 14.71 14.71 14.71 0 14.71 15-Oct-09 14.80 14.80 14.80 14.80 0 14.80 14-Oct-09 14.69 14.69 14.69 14.69 0 14.69 13-Oct-09 14.52 14.52 14.52 14.52 0 14.52 12-Oct-09 14.54 14.54 14.54 14.54 0 14.54 9-Oct-09 14.52 14.52 14.52 14.52 0 14.52 8-Oct-09 14.43 14.43 14.43 14.43 0 14.43 7-Oct-09 14.31 14.31 14.31 14.31 0 14.31 6-Oct-09 14.24 14.24 14.24 14.24 0 14.24 5-Oct-09 14.10 14.10 14.10 14.10 0 14.10 2-Oct-09 13.95 13.95 13.95 13.95 0 13.95 1-Oct-09 13.96 13.96 13.96 13.96 0 13.96 30-Sep-09 14.21 14.21 14.21 14.21 0 14.21 29-Sep-09 14.23 14.23 14.23 14.23 0 14.23 28-Sep-09 14.24 14.24 14.24 14.24 0 14.24 25-Sep-09 14.05 14.05 14.05 14.05 0 14.05 24-Sep-09 14.12 14.12 14.12 14.12 0 14.12 23-Sep-09 14.21 14.21 14.21 14.21 0 14.21 22-Sep-09 14.34 14.34 14.34 14.34 0 14.34 21-Sep-09 14.25 14.25 14.25 14.25 0 14.25 18-Sep-09 14.33 14.33 14.33 14.33 0 14.33 17-Sep-09 14.31 14.31 14.31 14.31 0 14.31 16-Sep-09 14.34 14.34 14.34 14.34 0 14.34 15-Sep-09 14.15 14.15 14.15 14.15 0 14.15 14-Sep-09 14.14 14.14 14.14 14.14 0 14.14 11-Sep-09 14.10 14.10 14.10 14.10 0 14.10 10-Sep-09 14.10 14.10 14.10 14.10 0 14.10 9-Sep-09 13.94 13.94 13.94 13.94 0 13.94 8-Sep-09 13.81 13.81 13.81 13.81 0 13.81 4-Sep-09 13.72 13.72 13.72 13.72 0 13.72 3-Sep-09 13.56 13.56 13.56 13.56 0 13.56 2-Sep-09 13.44 13.44 13.44 13.44 0 13.44 1-Sep-09 13.43 13.43 13.43 13.43 0 13.43 31-Aug-09 13.64 13.64 13.64 13.64 0 13.64 28-Aug-09 13.74 13.74 13.74 13.74 0 13.74 27-Aug-09 13.76 13.76 13.76 13.76 0 13.76 * 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