Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 30, 2009, 7:49PM ET - U.S. Markets Closed. Dow  0.03% Nasdaq  0.13%

MRNGSTAR MID GRW IN (MMGR)

On Apr 1: 1,036.18   10.58 (1.03%)

MORE ON MMGR

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

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* 29-Dec-09 1,530.13 1,531.79 1,526.27 1,527.05 56,583,300 1,527.05 28-Dec-09 1,530.13 1,535.61 1,525.47 1,530.14 53,414,600 1,530.14 24-Dec-09 1,523.01 1,530.56 1,523.00 1,530.12 25,689,600 1,530.12 23-Dec-09 1,510.36 1,524.12 1,509.36 1,523.01 72,066,600 1,523.01 22-Dec-09 1,497.16 1,510.64 1,497.15 1,510.37 89,699,300 1,510.37 21-Dec-09 1,478.03 1,498.56 1,478.03 1,497.16 88,591,700 1,497.16 18-Dec-09 1,468.35 1,478.32 1,465.50 1,478.02 210,115,300 1,478.02 17-Dec-09 1,483.23 1,483.23 1,465.68 1,468.39 97,348,700 1,468.39 16-Dec-09 1,474.41 1,490.45 1,474.41 1,483.27 100,158,700 1,483.27 15-Dec-09 1,473.02 1,479.19 1,466.70 1,474.41 97,540,800 1,474.41 14-Dec-09 1,448.77 1,473.24 1,448.77 1,473.03 92,762,700 1,473.03 11-Dec-09 1,446.97 1,455.82 1,442.44 1,448.75 91,177,800 1,448.75 9-Dec-09 1,431.77 1,435.92 1,419.62 1,434.05 99,538,000 1,434.05 7-Dec-09 1,443.86 1,452.47 1,438.82 1,443.64 113,043,600 1,443.64 4-Dec-09 1,430.22 1,461.74 1,427.66 1,443.86 137,027,200 1,443.86 2-Dec-09 1,437.72 1,452.82 1,437.68 1,443.47 114,498,200 1,443.47 1-Dec-09 1,415.80 1,441.78 1,415.80 1,437.71 116,498,600 1,437.71 30-Nov-09 1,416.36 1,419.09 1,402.68 1,415.74 125,772,200 1,415.74 27-Nov-09 1,443.33 1,443.33 1,402.21 1,416.37 59,425,800 1,416.37 25-Nov-09 1,430.44 1,444.49 1,430.19 1,443.55 79,841,200 1,443.55 24-Nov-09 1,430.84 1,431.86 1,418.40 1,430.43 103,009,100 1,430.43 23-Nov-09 1,417.33 1,447.62 1,417.33 1,430.86 111,176,500 1,430.86 20-Nov-09 1,426.11 1,426.11 1,409.77 1,417.22 117,607,300 1,417.22 19-Nov-09 1,450.33 1,450.33 1,416.74 1,426.29 120,920,500 1,426.29 18-Nov-09 1,464.56 1,464.58 1,446.19 1,450.36 119,235,900 1,450.36 17-Nov-09 1,469.37 1,469.37 1,452.13 1,464.60 105,294,000 1,464.60 16-Nov-09 1,445.10 1,474.89 1,445.08 1,469.37 107,080,800 1,469.37 13-Nov-09 1,432.13 1,448.76 1,429.10 1,445.10 101,323,200 1,445.10 11-Nov-09 1,445.42 1,464.31 1,443.60 1,452.35 108,459,500 1,452.35 10-Nov-09 1,445.06 1,451.05 1,436.98 1,445.27 116,687,700 1,445.27 9-Nov-09 1,411.78 1,445.06 1,411.73 1,445.06 118,194,900 1,445.06 6-Nov-09 1,412.27 1,417.96 1,399.14 1,411.71 121,830,900 1,411.71 5-Nov-09 1,382.07 1,412.36 1,381.40 1,412.36 139,670,300 1,412.36 4-Nov-09 1,383.83 1,404.90 1,379.73 1,381.99 137,486,100 1,381.99 3-Nov-09 1,368.75 1,384.11 1,355.98 1,383.80 133,021,000 1,383.80 2-Nov-09 1,360.23 1,383.21 1,350.22 1,368.88 145,122,800 1,368.88 30-Oct-09 1,400.09 1,400.09 1,358.05 1,360.22 157,612,400 1,360.22 29-Oct-09 1,369.66 1,401.88 1,369.66 1,400.11 140,529,200 1,400.11 28-Oct-09 1,413.62 1,413.75 1,368.86 1,369.61 159,161,600 1,369.61 27-Oct-09 1,429.69 1,438.15 1,411.59 1,413.64 146,417,100 1,413.64 26-Oct-09 1,442.81 1,464.58 1,427.32 1,429.70 121,640,500 1,429.70 23-Oct-09 1,463.01 1,466.18 1,438.42 1,442.86 127,691,100 1,442.86 22-Oct-09 1,450.95 1,465.64 1,433.80 1,463.02 138,173,900 1,463.02 21-Oct-09 1,462.04 1,477.11 1,450.21 1,450.97 131,096,100 1,450.97 20-Oct-09 1,475.47 1,475.51 1,452.12 1,462.11 115,271,200 1,462.11 19-Oct-09 1,458.14 1,478.18 1,455.39 1,475.53 101,871,200 1,475.53 16-Oct-09 1,468.29 1,468.31 1,446.74 1,458.10 129,019,300 1,458.10 15-Oct-09 1,461.11 1,468.41 1,451.70 1,468.41 131,233,600 1,468.41 14-Oct-09 1,436.35 1,462.00 1,436.28 1,461.18 138,963,800 1,461.18 13-Oct-09 1,439.13 1,440.39 1,426.07 1,436.22 107,897,200 1,436.22 12-Oct-09 1,434.47 1,449.89 1,431.66 1,439.15 96,007,300 1,439.15 9-Oct-09 1,425.47 1,434.25 1,421.29 1,434.25 105,688,300 1,434.25 8-Oct-09 1,407.06 1,430.77 1,407.06 1,425.49 131,874,200 1,425.49 7-Oct-09 1,406.37 1,408.23 1,398.21 1,407.04 99,856,500 1,407.04 6-Oct-09 1,385.11 1,414.14 1,385.11 1,406.36 110,169,600 1,406.36 5-Oct-09 1,359.44 1,386.46 1,359.44 1,385.01 106,917,300 1,385.01 2-Oct-09 1,367.08 1,370.64 1,353.15 1,359.41 116,731,400 1,359.41 1-Oct-09 1,412.69 1,412.69 1,366.60 1,367.18 141,258,300 1,367.18 30-Sep-09 1,413.65 1,423.16 1,393.19 1,412.78 134,683,700 1,412.78 29-Sep-09 1,411.76 1,422.56 1,407.97 1,413.65 95,549,200 1,413.65 28-Sep-09 1,387.03 1,415.65 1,387.03 1,411.78 88,172,400 1,411.78 25-Sep-09 1,393.27 1,396.27 1,380.85 1,387.00 101,936,700 1,387.00 24-Sep-09 1,415.01 1,419.47 1,386.35 1,393.25 117,411,300 1,393.25 23-Sep-09 1,433.48 1,439.64 1,414.92 1,415.02 126,282,900 1,415.02 22-Sep-09 1,423.30 1,436.91 1,423.30 1,433.45 107,558,400 1,433.45 21-Sep-09 1,420.97 1,426.60 1,408.79 1,423.31 114,377,300 1,423.31 * 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