Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Thursday, January 7, 2010, 3:51AM ET - U.S. Markets open in 5 hours and 39 minutes.
Dow
0.02%
Nasdaq
0.00%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Munder International Small Cap A (MISAX)
On
Jan 6
:
6.48
0.04
(0.62%)
MORE ON MISAX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
6-Jan-10
6.48
6.48
6.48
6.48
0
6.48
5-Jan-10
6.44
6.44
6.44
6.44
0
6.44
4-Jan-10
6.43
6.43
6.43
6.43
0
6.43
31-Dec-09
6.26
6.26
6.26
6.26
0
6.26
30-Dec-09
6.26
6.26
6.26
6.26
0
6.26
29-Dec-09
6.32
6.32
6.32
6.32
0
6.32
28-Dec-09
6.32
6.32
6.32
6.32
0
6.32
24-Dec-09
6.29
6.29
6.29
6.29
0
6.29
23-Dec-09
6.27
6.27
6.27
6.27
0
6.27
22-Dec-09
6.22
6.22
6.22
6.22
0
6.22
21-Dec-09
6.21
6.21
6.21
6.21
0
6.21
18-Dec-09
6.21
6.21
6.21
6.21
0
6.21
17-Dec-09
6.20
6.20
6.20
6.20
0
6.20
16-Dec-09
6.34
6.34
6.34
6.34
0
6.34
15-Dec-09
6.28
6.28
6.28
6.28
0
6.28
14-Dec-09
6.32
6.32
6.32
6.32
0
6.32
11-Dec-09
6.27
6.27
6.27
6.27
0
6.27
10-Dec-09
6.27
6.27
6.27
6.27
0
6.27
9-Dec-09
6.26
6.26
6.26
6.26
0
6.26
8-Dec-09
6.26
6.26
6.26
6.26
0
6.26
7-Dec-09
6.39
6.39
6.39
6.39
0
6.39
4-Dec-09
6.38
6.38
6.38
6.38
0
6.38
3-Dec-09
6.44
6.44
6.44
6.44
0
6.44
2-Dec-09
6.45
6.45
6.45
6.45
0
6.45
1-Dec-09
6.45
6.45
6.45
6.45
0
6.45
30-Nov-09
6.27
6.27
6.27
6.27
0
6.27
27-Nov-09
6.26
6.26
6.26
6.26
0
6.26
25-Nov-09
6.43
6.43
6.43
6.43
0
6.43
24-Nov-09
6.34
6.34
6.34
6.34
0
6.34
23-Nov-09
6.38
6.38
6.38
6.38
0
6.38
20-Nov-09
6.27
6.27
6.27
6.27
0
6.27
19-Nov-09
6.31
6.31
6.31
6.31
0
6.31
18-Nov-09
6.42
6.42
6.42
6.42
0
6.42
17-Nov-09
6.42
6.42
6.42
6.42
0
6.42
16-Nov-09
6.50
6.50
6.50
6.50
0
6.50
13-Nov-09
6.38
6.38
6.38
6.38
0
6.38
12-Nov-09
6.30
6.30
6.30
6.30
0
6.30
11-Nov-09
6.36
6.36
6.36
6.36
0
6.36
10-Nov-09
6.34
6.34
6.34
6.34
0
6.34
9-Nov-09
6.39
6.39
6.39
6.39
0
6.39
6-Nov-09
6.21
6.21
6.21
6.21
0
6.21
5-Nov-09
6.20
6.20
6.20
6.20
0
6.20
4-Nov-09
6.15
6.15
6.15
6.15
0
6.15
3-Nov-09
6.01
6.01
6.01
6.01
0
6.01
2-Nov-09
6.06
6.06
6.06
6.06
0
6.06
30-Oct-09
6.02
6.02
6.02
6.02
0
6.02
29-Oct-09
6.16
6.16
6.16
6.16
0
6.16
28-Oct-09
5.97
5.97
5.97
5.97
0
5.97
27-Oct-09
6.18
6.18
6.18
6.18
0
6.18
26-Oct-09
6.23
6.23
6.23
6.23
0
6.23
23-Oct-09
6.34
6.34
6.34
6.34
0
6.34
22-Oct-09
6.41
6.41
6.41
6.41
0
6.41
21-Oct-09
6.40
6.40
6.40
6.40
0
6.40
20-Oct-09
6.42
6.42
6.42
6.42
0
6.42
19-Oct-09
6.46
6.46
6.46
6.46
0
6.46
16-Oct-09
6.39
6.39
6.39
6.39
0
6.39
15-Oct-09
6.42
6.42
6.42
6.42
0
6.42
14-Oct-09
6.43
6.43
6.43
6.43
0
6.43
13-Oct-09
6.30
6.30
6.30
6.30
0
6.30
12-Oct-09
6.31
6.31
6.31
6.31
0
6.31
9-Oct-09
6.27
6.27
6.27
6.27
0
6.27
8-Oct-09
6.28
6.28
6.28
6.28
0
6.28
7-Oct-09
6.17
6.17
6.17
6.17
0
6.17
6-Oct-09
6.13
6.13
6.13
6.13
0
6.13
5-Oct-09
6.01
6.01
6.01
6.01
0
6.01
2-Oct-09
5.92
5.92
5.92
5.92
0
5.92
*
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