Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 9:28PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Munder Small-Cap Value A (MNVAX)

On Dec 4: 15.64   0.27 (1.76%)

MORE ON MNVAX

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* 4-Dec-09 15.64 15.64 15.64 15.64 0 15.64 3-Dec-09 15.37 15.37 15.37 15.37 0 15.37 2-Dec-09 15.50 15.50 15.50 15.50 0 15.50 1-Dec-09 15.34 15.34 15.34 15.34 0 15.34 30-Nov-09 15.08 15.08 15.08 15.08 0 15.08 27-Nov-09 14.97 14.97 14.97 14.97 0 14.97 25-Nov-09 15.33 15.33 15.33 15.33 0 15.33 24-Nov-09 15.34 15.34 15.34 15.34 0 15.34 23-Nov-09 15.37 15.37 15.37 15.37 0 15.37 20-Nov-09 15.16 15.16 15.16 15.16 0 15.16 19-Nov-09 15.22 15.22 15.22 15.22 0 15.22 18-Nov-09 15.56 15.56 15.56 15.56 0 15.56 17-Nov-09 15.55 15.55 15.55 15.55 0 15.55 16-Nov-09 15.56 15.56 15.56 15.56 0 15.56 13-Nov-09 15.13 15.13 15.13 15.13 0 15.13 12-Nov-09 15.04 15.04 15.04 15.04 0 15.04 11-Nov-09 15.34 15.34 15.34 15.34 0 15.34 10-Nov-09 15.23 15.23 15.23 15.23 0 15.23 9-Nov-09 15.38 15.38 15.38 15.38 0 15.38 6-Nov-09 15.04 15.04 15.04 15.04 0 15.04 5-Nov-09 15.06 15.06 15.06 15.06 0 15.06 4-Nov-09 14.64 14.64 14.64 14.64 0 14.64 3-Nov-09 14.82 14.82 14.82 14.82 0 14.82 2-Nov-09 14.62 14.62 14.62 14.62 0 14.62 30-Oct-09 14.59 14.59 14.59 14.59 0 14.59 29-Oct-09 14.97 14.97 14.97 14.97 0 14.97 28-Oct-09 14.64 14.64 14.64 14.64 0 14.64 27-Oct-09 15.10 15.10 15.10 15.10 0 15.10 26-Oct-09 15.26 15.26 15.26 15.26 0 15.26 23-Oct-09 15.49 15.49 15.49 15.49 0 15.49 22-Oct-09 15.75 15.75 15.75 15.75 0 15.75 21-Oct-09 15.57 15.57 15.57 15.57 0 15.57 20-Oct-09 15.72 15.72 15.72 15.72 0 15.72 19-Oct-09 15.92 15.92 15.92 15.92 0 15.92 16-Oct-09 15.71 15.71 15.71 15.71 0 15.71 15-Oct-09 15.83 15.83 15.83 15.83 0 15.83 14-Oct-09 15.86 15.86 15.86 15.86 0 15.86 13-Oct-09 15.59 15.59 15.59 15.59 0 15.59 12-Oct-09 15.65 15.65 15.65 15.65 0 15.65 9-Oct-09 15.76 15.76 15.76 15.76 0 15.76 8-Oct-09 15.59 15.59 15.59 15.59 0 15.59 7-Oct-09 15.41 15.41 15.41 15.41 0 15.41 6-Oct-09 15.38 15.38 15.38 15.38 0 15.38 5-Oct-09 15.19 15.19 15.19 15.19 0 15.19 2-Oct-09 14.91 14.91 14.91 14.91 0 14.91 1-Oct-09 15.00 15.00 15.00 15.00 0 15.00 30-Sep-09 15.44 15.44 15.44 15.44 0 15.44 29-Sep-09 15.55 15.55 15.55 15.55 0 15.55 28-Sep-09 15.58 15.58 15.58 15.58 0 15.58 25-Sep-09 15.30 15.30 15.30 15.30 0 15.30 24-Sep-09 15.33 15.33 15.33 15.33 0 15.33 23-Sep-09 15.59 15.59 15.59 15.59 0 15.59 22-Sep-09 15.76 15.76 15.76 15.76 0 15.76 21-Sep-09 15.61 15.61 15.61 15.61 0 15.61 18-Sep-09 15.68 15.68 15.68 15.68 0 15.68 17-Sep-09 15.67 15.67 15.67 15.67 0 15.67 16-Sep-09 15.69 15.69 15.69 15.69 0 15.69 15-Sep-09 15.36 15.36 15.36 15.36 0 15.36 14-Sep-09 15.26 15.26 15.26 15.26 0 15.26 11-Sep-09 15.16 15.16 15.16 15.16 0 15.16 10-Sep-09 15.23 15.23 15.23 15.23 0 15.23 9-Sep-09 15.07 15.07 15.07 15.07 0 15.07 8-Sep-09 14.85 14.85 14.85 14.85 0 14.85 4-Sep-09 14.67 14.67 14.67 14.67 0 14.67 3-Sep-09 14.51 14.51 14.51 14.51 0 14.51 2-Sep-09 14.31 14.31 14.31 14.31 0 14.31 * 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