Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 7:42PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Munder Micro-Cap Equity R (MMERX)

On Dec 18: 22.36   0.21 (0.95%)

MORE ON MMERX

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* 18-Dec-09 22.36 22.36 22.36 22.36 0 22.36 17-Dec-09 22.15 22.15 22.15 22.15 0 22.15 16-Dec-09 22.38 22.38 22.38 22.38 0 22.38 15-Dec-09 22.08 22.08 22.08 22.08 0 22.08 14-Dec-09 22.17 22.17 22.17 22.17 0 22.17 11-Dec-09 21.74 21.74 21.74 21.74 0 21.74 10-Dec-09 21.58 21.58 21.58 21.58 0 21.58 9-Dec-09 21.71 21.71 21.71 21.71 0 21.71 8-Dec-09 21.68 21.68 21.68 21.68 0 21.68 7-Dec-09 21.87 21.87 21.87 21.87 0 21.87 4-Dec-09 21.81 21.81 21.81 21.81 0 21.81 3-Dec-09 21.38 21.38 21.38 21.38 0 21.38 2-Dec-09 21.66 21.66 21.66 21.66 0 21.66 1-Dec-09 21.47 21.47 21.47 21.47 0 21.47 30-Nov-09 21.09 21.09 21.09 21.09 0 21.09 27-Nov-09 20.93 20.93 20.93 20.93 0 20.93 25-Nov-09 21.42 21.42 21.42 21.42 0 21.42 24-Nov-09 21.51 21.51 21.51 21.51 0 21.51 23-Nov-09 21.61 21.61 21.61 21.61 0 21.61 20-Nov-09 21.22 21.22 21.22 21.22 0 21.22 19-Nov-09 21.31 21.31 21.31 21.31 0 21.31 18-Nov-09 21.76 21.76 21.76 21.76 0 21.76 17-Nov-09 21.79 21.79 21.79 21.79 0 21.79 16-Nov-09 21.82 21.82 21.82 21.82 0 21.82 13-Nov-09 21.18 21.18 21.18 21.18 0 21.18 12-Nov-09 21.07 21.07 21.07 21.07 0 21.07 11-Nov-09 21.50 21.50 21.50 21.50 0 21.50 10-Nov-09 21.33 21.33 21.33 21.33 0 21.33 9-Nov-09 21.62 21.62 21.62 21.62 0 21.62 6-Nov-09 21.22 21.22 21.22 21.22 0 21.22 5-Nov-09 21.21 21.21 21.21 21.21 0 21.21 4-Nov-09 20.60 20.60 20.60 20.60 0 20.60 3-Nov-09 20.89 20.89 20.89 20.89 0 20.89 2-Nov-09 20.68 20.68 20.68 20.68 0 20.68 30-Oct-09 20.70 20.70 20.70 20.70 0 20.70 29-Oct-09 21.23 21.23 21.23 21.23 0 21.23 28-Oct-09 20.81 20.81 20.81 20.81 0 20.81 27-Oct-09 21.43 21.43 21.43 21.43 0 21.43 26-Oct-09 21.63 21.63 21.63 21.63 0 21.63 23-Oct-09 22.02 22.02 22.02 22.02 0 22.02 22-Oct-09 22.41 22.41 22.41 22.41 0 22.41 21-Oct-09 22.15 22.15 22.15 22.15 0 22.15 20-Oct-09 22.41 22.41 22.41 22.41 0 22.41 19-Oct-09 22.64 22.64 22.64 22.64 0 22.64 16-Oct-09 22.44 22.44 22.44 22.44 0 22.44 15-Oct-09 22.58 22.58 22.58 22.58 0 22.58 14-Oct-09 22.65 22.65 22.65 22.65 0 22.65 13-Oct-09 22.32 22.32 22.32 22.32 0 22.32 12-Oct-09 22.41 22.41 22.41 22.41 0 22.41 9-Oct-09 22.45 22.45 22.45 22.45 0 22.45 8-Oct-09 22.15 22.15 22.15 22.15 0 22.15 7-Oct-09 21.94 21.94 21.94 21.94 0 21.94 6-Oct-09 21.92 21.92 21.92 21.92 0 21.92 5-Oct-09 21.62 21.62 21.62 21.62 0 21.62 2-Oct-09 21.26 21.26 21.26 21.26 0 21.26 1-Oct-09 21.35 21.35 21.35 21.35 0 21.35 30-Sep-09 21.92 21.92 21.92 21.92 0 21.92 29-Sep-09 22.03 22.03 22.03 22.03 0 22.03 28-Sep-09 22.22 22.22 22.22 22.22 0 22.22 25-Sep-09 21.78 21.78 21.78 21.78 0 21.78 24-Sep-09 21.86 21.86 21.86 21.86 0 21.86 23-Sep-09 22.27 22.27 22.27 22.27 0 22.27 22-Sep-09 22.35 22.35 22.35 22.35 0 22.35 21-Sep-09 22.20 22.20 22.20 22.20 0 22.20 18-Sep-09 22.22 22.22 22.22 22.22 0 22.22 17-Sep-09 22.09 22.09 22.09 22.09 0 22.09 * 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