Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 9:13PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Munder Micro-Cap Equity C (MMECX)

On Dec 1: 19.43   0.35 (1.83%)

MORE ON MMECX

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* 1-Dec-09 19.43 19.43 19.43 19.43 0 19.43 30-Nov-09 19.08 19.08 19.08 19.08 0 19.08 27-Nov-09 18.94 18.94 18.94 18.94 0 18.94 25-Nov-09 19.39 19.39 19.39 19.39 0 19.39 24-Nov-09 19.47 19.47 19.47 19.47 0 19.47 23-Nov-09 19.56 19.56 19.56 19.56 0 19.56 20-Nov-09 19.21 19.21 19.21 19.21 0 19.21 19-Nov-09 19.29 19.29 19.29 19.29 0 19.29 18-Nov-09 19.70 19.70 19.70 19.70 0 19.70 17-Nov-09 19.72 19.72 19.72 19.72 0 19.72 16-Nov-09 19.75 19.75 19.75 19.75 0 19.75 13-Nov-09 19.18 19.18 19.18 19.18 0 19.18 12-Nov-09 19.07 19.07 19.07 19.07 0 19.07 11-Nov-09 19.47 19.47 19.47 19.47 0 19.47 10-Nov-09 19.31 19.31 19.31 19.31 0 19.31 9-Nov-09 19.57 19.57 19.57 19.57 0 19.57 6-Nov-09 19.21 19.21 19.21 19.21 0 19.21 5-Nov-09 19.20 19.20 19.20 19.20 0 19.20 4-Nov-09 18.65 18.65 18.65 18.65 0 18.65 3-Nov-09 18.91 18.91 18.91 18.91 0 18.91 2-Nov-09 18.72 18.72 18.72 18.72 0 18.72 30-Oct-09 18.74 18.74 18.74 18.74 0 18.74 29-Oct-09 19.23 19.23 19.23 19.23 0 19.23 28-Oct-09 18.84 18.84 18.84 18.84 0 18.84 27-Oct-09 19.40 19.40 19.40 19.40 0 19.40 26-Oct-09 19.58 19.58 19.58 19.58 0 19.58 23-Oct-09 19.94 19.94 19.94 19.94 0 19.94 22-Oct-09 20.29 20.29 20.29 20.29 0 20.29 21-Oct-09 20.06 20.06 20.06 20.06 0 20.06 20-Oct-09 20.29 20.29 20.29 20.29 0 20.29 19-Oct-09 20.50 20.50 20.50 20.50 0 20.50 16-Oct-09 20.32 20.32 20.32 20.32 0 20.32 15-Oct-09 20.45 20.45 20.45 20.45 0 20.45 14-Oct-09 20.51 20.51 20.51 20.51 0 20.51 13-Oct-09 20.21 20.21 20.21 20.21 0 20.21 12-Oct-09 20.30 20.30 20.30 20.30 0 20.30 9-Oct-09 20.33 20.33 20.33 20.33 0 20.33 8-Oct-09 20.06 20.06 20.06 20.06 0 20.06 7-Oct-09 19.87 19.87 19.87 19.87 0 19.87 6-Oct-09 19.85 19.85 19.85 19.85 0 19.85 5-Oct-09 19.58 19.58 19.58 19.58 0 19.58 2-Oct-09 19.26 19.26 19.26 19.26 0 19.26 1-Oct-09 19.34 19.34 19.34 19.34 0 19.34 30-Sep-09 19.85 19.85 19.85 19.85 0 19.85 29-Sep-09 19.95 19.95 19.95 19.95 0 19.95 28-Sep-09 20.13 20.13 20.13 20.13 0 20.13 25-Sep-09 19.73 19.73 19.73 19.73 0 19.73 24-Sep-09 19.80 19.80 19.80 19.80 0 19.80 23-Sep-09 20.17 20.17 20.17 20.17 0 20.17 22-Sep-09 20.25 20.25 20.25 20.25 0 20.25 21-Sep-09 20.11 20.11 20.11 20.11 0 20.11 18-Sep-09 20.13 20.13 20.13 20.13 0 20.13 17-Sep-09 20.01 20.01 20.01 20.01 0 20.01 16-Sep-09 20.04 20.04 20.04 20.04 0 20.04 15-Sep-09 19.59 19.59 19.59 19.59 0 19.59 14-Sep-09 19.52 19.52 19.52 19.52 0 19.52 11-Sep-09 19.40 19.40 19.40 19.40 0 19.40 10-Sep-09 19.50 19.50 19.50 19.50 0 19.50 9-Sep-09 19.22 19.22 19.22 19.22 0 19.22 8-Sep-09 18.92 18.92 18.92 18.92 0 18.92 4-Sep-09 18.80 18.80 18.80 18.80 0 18.80 3-Sep-09 18.62 18.62 18.62 18.62 0 18.62 2-Sep-09 18.42 18.42 18.42 18.42 0 18.42 1-Sep-09 18.48 18.48 18.48 18.48 0 18.48 31-Aug-09 18.88 18.88 18.88 18.88 0 18.88 28-Aug-09 19.11 19.11 19.11 19.11 0 19.11 * 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