Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 9:09AM ET - U.S. Markets open in 21 mins.. Dow  0.22% Nasdaq  0.00%

Munder International Small-Mid Cap R (MISRX)

On Nov 17: 4.22   0.04 (0.94%)

MORE ON MISRX

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* 16-Mar-09 3.83 3.83 3.83 3.83 0 3.83 13-Mar-09 3.76 3.76 3.76 3.76 0 3.76 12-Mar-09 3.77 3.77 3.77 3.77 0 3.77 11-Mar-09 3.73 3.73 3.73 3.73 0 3.73 10-Mar-09 3.69 3.69 3.69 3.69 0 3.69 9-Mar-09 3.59 3.59 3.59 3.59 0 3.59 6-Mar-09 3.64 3.64 3.64 3.64 0 3.64 5-Mar-09 3.68 3.68 3.68 3.68 0 3.68 4-Mar-09 3.78 3.78 3.78 3.78 0 3.78 3-Mar-09 3.65 3.65 3.65 3.65 0 3.65 2-Mar-09 3.68 3.68 3.68 3.68 0 3.68 27-Feb-09 3.83 3.83 3.83 3.83 0 3.83 26-Feb-09 3.83 3.83 3.83 3.83 0 3.83 25-Feb-09 3.83 3.83 3.83 3.83 0 3.83 24-Feb-09 3.88 3.88 3.88 3.88 0 3.88 23-Feb-09 3.83 3.83 3.83 3.83 0 3.83 20-Feb-09 3.96 3.96 3.96 3.96 0 3.96 19-Feb-09 3.99 3.99 3.99 3.99 0 3.99 18-Feb-09 4.02 4.02 4.02 4.02 0 4.02 17-Feb-09 4.05 4.05 4.05 4.05 0 4.05 13-Feb-09 4.24 4.24 4.24 4.24 0 4.24 12-Feb-09 4.22 4.22 4.22 4.22 0 4.22 11-Feb-09 4.26 4.26 4.26 4.26 0 4.26 10-Feb-09 4.24 4.24 4.24 4.24 0 4.24 9-Feb-09 4.38 4.38 4.38 4.38 0 4.38 6-Feb-09 4.39 4.39 4.39 4.39 0 4.39 5-Feb-09 4.29 4.29 4.29 4.29 0 4.29 4-Feb-09 4.29 4.29 4.29 4.29 0 4.29 3-Feb-09 4.26 4.26 4.26 4.26 0 4.26 2-Feb-09 4.18 4.18 4.18 4.18 0 4.18 30-Jan-09 4.25 4.25 4.25 4.25 0 4.25 29-Jan-09 4.25 4.25 4.25 4.25 0 4.25 28-Jan-09 4.36 4.36 4.36 4.36 0 4.36 27-Jan-09 4.27 4.27 4.27 4.27 0 4.27 26-Jan-09 4.22 4.22 4.22 4.22 0 4.22 23-Jan-09 4.16 4.16 4.16 4.16 0 4.16 22-Jan-09 4.20 4.20 4.20 4.20 0 4.20 21-Jan-09 4.25 4.25 4.25 4.25 0 4.25 20-Jan-09 4.08 4.08 4.08 4.08 0 4.08 16-Jan-09 4.33 4.33 4.33 4.33 0 4.33 15-Jan-09 4.27 4.27 4.27 4.27 0 4.27 14-Jan-09 4.29 4.29 4.29 4.29 0 4.29 13-Jan-09 4.42 4.42 4.42 4.42 0 4.42 12-Jan-09 4.50 4.50 4.50 4.50 0 4.50 9-Jan-09 4.58 4.58 4.58 4.58 0 4.58 8-Jan-09 4.66 4.66 4.66 4.66 0 4.66 7-Jan-09 4.64 4.64 4.64 4.64 0 4.64 6-Jan-09 4.69 4.69 4.69 4.69 0 4.69 5-Jan-09 4.65 4.65 4.65 4.65 0 4.65 2-Jan-09 4.68 4.68 4.68 4.68 0 4.68 31-Dec-08 4.60 4.60 4.60 4.60 0 4.60 30-Dec-08 4.60 4.60 4.60 4.60 0 4.60 29-Dec-08 4.49 4.49 4.49 4.49 0 4.49 26-Dec-08 4.39 4.45 4.39 4.39 0 4.39 24-Dec-08 4.42 4.43 4.42 4.42 0 4.42 23-Dec-08 4.39 4.39 4.39 4.39 0 4.39 22-Dec-08 4.42 4.42 4.42 4.42 0 4.42 19-Dec-08 4.46 4.46 4.46 4.46 0 4.46 18-Dec-08 4.48 4.48 4.48 4.48 0 4.48 17-Dec-08 4.59 4.59 4.59 4.59 0 4.59 16-Dec-08 4.61 4.61 4.61 4.61 0 4.61 15-Dec-08 4.38 4.38 4.38 4.38 0 4.38 12-Dec-08 4.34 4.34 4.34 4.34 0 4.34 11-Dec-08 4.31 4.31 4.31 4.31 0 4.31 10-Dec-08 4.28 4.28 4.28 4.28 0 4.28 9-Dec-08 4.18 4.18 4.18 4.18 0 4.18 * 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