Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 9:57AM ET - U.S. Markets close in 6 hours and 3 minutes. Dow  0.02% Nasdaq  0.25%

Matthews Japan (MJFOX)

On Nov 27: 10.66   0.09 (0.84%)

MORE ON MJFOX

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* 27-Nov-09 10.66 10.66 10.66 10.66 0 10.66 25-Nov-09 10.75 10.75 10.75 10.75 0 10.75 24-Nov-09 10.55 10.55 10.55 10.55 0 10.55 23-Nov-09 10.62 10.62 10.62 10.62 0 10.62 20-Nov-09 10.56 10.56 10.56 10.56 0 10.56 19-Nov-09 10.40 10.40 10.40 10.40 0 10.40 18-Nov-09 10.61 10.61 10.61 10.61 0 10.61 17-Nov-09 10.73 10.73 10.73 10.73 0 10.73 16-Nov-09 10.98 10.98 10.98 10.98 0 10.98 13-Nov-09 10.98 10.98 10.98 10.98 0 10.98 12-Nov-09 10.92 10.92 10.92 10.92 0 10.92 11-Nov-09 11.12 11.12 11.12 11.12 0 11.12 10-Nov-09 11.14 11.14 11.14 11.14 0 11.14 9-Nov-09 11.15 11.15 11.15 11.15 0 11.15 6-Nov-09 11.00 11.00 11.00 11.00 0 11.00 5-Nov-09 11.00 11.00 11.00 11.00 0 11.00 4-Nov-09 10.96 10.96 10.96 10.96 0 10.96 3-Nov-09 10.97 10.97 10.97 10.97 0 10.97 2-Nov-09 10.96 10.96 10.96 10.96 0 10.96 30-Oct-09 10.89 10.89 10.89 10.89 0 10.89 29-Oct-09 10.87 10.87 10.87 10.87 0 10.87 28-Oct-09 10.77 10.77 10.77 10.77 0 10.77 27-Oct-09 10.86 10.86 10.86 10.86 0 10.86 26-Oct-09 10.97 10.97 10.97 10.97 0 10.97 23-Oct-09 10.98 10.98 10.98 10.98 0 10.98 22-Oct-09 11.11 11.11 11.11 11.11 0 11.11 21-Oct-09 11.09 11.09 11.09 11.09 0 11.09 20-Oct-09 11.12 11.12 11.12 11.12 0 11.12 19-Oct-09 11.12 11.12 11.12 11.12 0 11.12 16-Oct-09 10.94 10.94 10.94 10.94 0 10.94 15-Oct-09 11.18 11.18 11.18 11.18 0 11.18 14-Oct-09 11.26 11.26 11.26 11.26 0 11.26 13-Oct-09 11.18 11.18 11.18 11.18 0 11.18 12-Oct-09 11.11 11.11 11.11 11.11 0 11.11 9-Oct-09 11.10 11.10 11.10 11.10 0 11.10 8-Oct-09 11.07 11.07 11.07 11.07 0 11.07 7-Oct-09 10.95 10.95 10.95 10.95 0 10.95 6-Oct-09 10.78 10.78 10.78 10.78 0 10.78 5-Oct-09 10.59 10.59 10.59 10.59 0 10.59 2-Oct-09 10.65 10.65 10.65 10.65 0 10.65 1-Oct-09 10.71 10.71 10.71 10.71 0 10.71 30-Sep-09 10.98 10.98 10.98 10.98 0 10.98 29-Sep-09 10.93 10.93 10.93 10.93 0 10.93 28-Sep-09 11.07 11.07 11.07 11.07 0 11.07 25-Sep-09 11.07 11.07 11.07 11.07 0 11.07 24-Sep-09 11.08 11.08 11.08 11.08 0 11.08 23-Sep-09 10.99 10.99 10.99 10.99 0 10.99 22-Sep-09 11.06 11.06 11.06 11.06 0 11.06 21-Sep-09 10.97 10.97 10.97 10.97 0 10.97 18-Sep-09 11.04 11.04 11.04 11.04 0 11.04 17-Sep-09 11.09 11.09 11.09 11.09 0 11.09 16-Sep-09 11.11 11.11 11.11 11.11 0 11.11 15-Sep-09 11.05 11.05 11.05 11.05 0 11.05 14-Sep-09 11.15 11.15 11.15 11.15 0 11.15 11-Sep-09 11.27 11.27 11.27 11.27 0 11.27 10-Sep-09 11.24 11.24 11.24 11.24 0 11.24 9-Sep-09 11.10 11.10 11.10 11.10 0 11.10 8-Sep-09 11.07 11.07 11.07 11.07 0 11.07 4-Sep-09 10.97 10.97 10.97 10.97 0 10.97 3-Sep-09 10.97 10.97 10.97 10.97 0 10.97 2-Sep-09 11.13 11.13 11.13 11.13 0 11.13 1-Sep-09 11.05 11.05 11.05 11.05 0 11.05 31-Aug-09 11.18 11.18 11.18 11.18 0 11.18 28-Aug-09 11.12 11.12 11.12 11.12 0 11.12 27-Aug-09 11.15 11.15 11.15 11.15 0 11.15 26-Aug-09 11.13 11.13 11.13 11.13 0 11.13 * 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