Nasdaq - Delayed Quote USD

Madison Investors A (MNVAX)

28.18 -0.01 (-0.04%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 28.19 28.19 28.19 28.19 28.19 -
Apr 22, 2024 27.86 27.86 27.86 27.86 27.86 -
Apr 19, 2024 27.65 27.65 27.65 27.65 27.65 -
Apr 18, 2024 27.65 27.65 27.65 27.65 27.65 -
Apr 17, 2024 27.72 27.72 27.72 27.72 27.72 -
Apr 16, 2024 27.81 27.81 27.81 27.81 27.81 -
Apr 15, 2024 27.87 27.87 27.87 27.87 27.87 -
Apr 12, 2024 28.05 28.05 28.05 28.05 28.05 -
Apr 11, 2024 28.45 28.45 28.45 28.45 28.45 -
Apr 10, 2024 28.39 28.39 28.39 28.39 28.39 -
Apr 9, 2024 28.74 28.74 28.74 28.74 28.74 -
Apr 8, 2024 28.74 28.74 28.74 28.74 28.74 -
Apr 5, 2024 28.71 28.71 28.71 28.71 28.71 -
Apr 4, 2024 28.34 28.34 28.34 28.34 28.34 -
Apr 3, 2024 28.69 28.69 28.69 28.69 28.69 -
Apr 2, 2024 28.66 28.66 28.66 28.66 28.66 -
Apr 1, 2024 28.88 28.88 28.88 28.88 28.88 -
Mar 28, 2024 28.97 28.97 28.97 28.97 28.97 -
Mar 27, 2024 28.86 28.86 28.86 28.86 28.86 -
Mar 26, 2024 28.55 28.55 28.55 28.55 28.55 -
Mar 25, 2024 28.57 28.57 28.57 28.57 28.57 -
Mar 22, 2024 28.74 28.74 28.74 28.74 28.74 -
Mar 21, 2024 28.83 28.83 28.83 28.83 28.83 -
Mar 20, 2024 28.76 28.76 28.76 28.76 28.76 -
Mar 19, 2024 28.54 28.54 28.54 28.54 28.54 -
Mar 18, 2024 28.37 28.37 28.37 28.37 28.37 -
Mar 15, 2024 28.29 28.29 28.29 28.29 28.29 -
Mar 14, 2024 28.31 28.31 28.31 28.31 28.31 -
Mar 13, 2024 28.41 28.41 28.41 28.41 28.41 -
Mar 12, 2024 28.43 28.43 28.43 28.43 28.43 -
Mar 11, 2024 28.28 28.28 28.28 28.28 28.28 -
Mar 8, 2024 28.20 28.20 28.20 28.20 28.20 -
Mar 7, 2024 28.26 28.26 28.26 28.26 28.26 -
Mar 6, 2024 28.07 28.07 28.07 28.07 28.07 -
Mar 5, 2024 27.93 27.93 27.93 27.93 27.93 -
Mar 4, 2024 28.06 28.06 28.06 28.06 28.06 -
Mar 1, 2024 28.13 28.13 28.13 28.13 28.13 -
Feb 29, 2024 27.99 27.99 27.99 27.99 27.99 -
Feb 28, 2024 27.94 27.94 27.94 27.94 27.94 -
Feb 27, 2024 27.90 27.90 27.90 27.90 27.90 -
Feb 26, 2024 27.81 27.81 27.81 27.81 27.81 -
Feb 23, 2024 27.94 27.94 27.94 27.94 27.94 -
Feb 22, 2024 27.83 27.83 27.83 27.83 27.83 -
Feb 21, 2024 27.53 27.53 27.53 27.53 27.53 -
Feb 20, 2024 27.39 27.39 27.39 27.39 27.39 -
Feb 16, 2024 27.44 27.44 27.44 27.44 27.44 -
Feb 15, 2024 27.53 27.53 27.53 27.53 27.53 -
Feb 14, 2024 27.28 27.28 27.28 27.28 27.28 -
Feb 13, 2024 27.01 27.01 27.01 27.01 27.01 -
Feb 12, 2024 27.43 27.43 27.43 27.43 27.43 -
Feb 9, 2024 27.43 27.43 27.43 27.43 27.43 -
Feb 8, 2024 27.26 27.26 27.26 27.26 27.26 -
Feb 7, 2024 27.19 27.19 27.19 27.19 27.19 -
Feb 6, 2024 27.03 27.03 27.03 27.03 27.03 -
Feb 5, 2024 26.99 26.99 26.99 26.99 26.99 -
Feb 2, 2024 27.07 27.07 27.07 27.07 27.07 -
Feb 1, 2024 26.95 26.95 26.95 26.95 26.95 -
Jan 31, 2024 26.58 26.58 26.58 26.58 26.58 -
Jan 30, 2024 27.06 27.06 27.06 27.06 27.06 -
Jan 29, 2024 27.02 27.02 27.02 27.02 27.02 -
Jan 26, 2024 26.88 26.88 26.88 26.88 26.88 -
Jan 25, 2024 26.87 26.87 26.87 26.87 26.87 -
Jan 24, 2024 26.74 26.74 26.74 26.74 26.74 -
Jan 23, 2024 26.82 26.82 26.82 26.82 26.82 -
Jan 22, 2024 26.74 26.74 26.74 26.74 26.74 -
Jan 19, 2024 26.64 26.64 26.64 26.64 26.64 -
Jan 18, 2024 26.32 26.32 26.32 26.32 26.32 -
Jan 17, 2024 26.12 26.12 26.12 26.12 26.12 -
Jan 16, 2024 26.27 26.27 26.27 26.27 26.27 -
Jan 12, 2024 26.33 26.33 26.33 26.33 26.33 -
Jan 11, 2024 26.32 26.32 26.32 26.32 26.32 -
Jan 10, 2024 26.34 26.34 26.34 26.34 26.34 -
Jan 9, 2024 26.21 26.21 26.21 26.21 26.21 -
Jan 8, 2024 26.28 26.28 26.28 26.28 26.28 -
Jan 5, 2024 25.91 25.91 25.91 25.91 25.91 -
Jan 4, 2024 25.94 25.94 25.94 25.94 25.94 -
Jan 3, 2024 26.00 26.00 26.00 26.00 26.00 -
Jan 2, 2024 26.34 26.34 26.34 26.34 26.34 -
Dec 29, 2023 26.45 26.45 26.45 26.45 26.45 -
Dec 28, 2023 26.50 26.50 26.50 26.50 26.50 -
Dec 27, 2023 26.46 26.46 26.46 26.46 26.46 -
Dec 26, 2023 0.00 Dividend
Dec 26, 2023 26.44 26.44 26.44 26.44 26.44 -
Dec 26, 2023 2.10 Capital Gains
Dec 22, 2023 28.44 28.44 28.44 28.44 26.34 -
Dec 21, 2023 28.35 28.35 28.35 28.35 26.26 -
Dec 20, 2023 28.02 28.02 28.02 28.02 25.95 -
Dec 19, 2023 28.35 28.35 28.35 28.35 26.26 -
Dec 18, 2023 28.17 28.17 28.17 28.17 26.09 -
Dec 15, 2023 28.09 28.09 28.09 28.09 26.02 -
Dec 14, 2023 28.21 28.21 28.21 28.21 26.13 -
Dec 13, 2023 28.08 28.08 28.08 28.08 26.01 -
Dec 12, 2023 27.77 27.77 27.77 27.77 25.72 -
Dec 11, 2023 27.66 27.66 27.66 27.66 25.62 -
Dec 8, 2023 27.44 27.44 27.44 27.44 25.41 -
Dec 7, 2023 27.43 27.43 27.43 27.43 25.40 -
Dec 6, 2023 27.23 27.23 27.23 27.23 25.22 -
Dec 5, 2023 27.34 27.34 27.34 27.34 25.32 -
Dec 4, 2023 27.44 27.44 27.44 27.44 25.41 -
Dec 1, 2023 27.57 27.57 27.57 27.57 25.53 -
Nov 30, 2023 27.40 27.40 27.40 27.40 25.38 -
Nov 29, 2023 27.28 27.28 27.28 27.28 25.27 -
Nov 28, 2023 27.22 27.22 27.22 27.22 25.21 -
Nov 27, 2023 27.31 27.31 27.31 27.31 25.29 -
Nov 24, 2023 27.36 27.36 27.36 27.36 25.34 -
Nov 22, 2023 27.28 27.28 27.28 27.28 25.27 -
Nov 21, 2023 27.14 27.14 27.14 27.14 25.14 -
Nov 20, 2023 27.07 27.07 27.07 27.07 25.07 -
Nov 17, 2023 26.92 26.92 26.92 26.92 24.93 -
Nov 16, 2023 26.85 26.85 26.85 26.85 24.87 -
Nov 15, 2023 26.82 26.82 26.82 26.82 24.84 -
Nov 14, 2023 26.83 26.83 26.83 26.83 24.85 -
Nov 13, 2023 26.33 26.33 26.33 26.33 24.39 -
Nov 10, 2023 26.42 26.42 26.42 26.42 24.47 -
Nov 9, 2023 26.04 26.04 26.04 26.04 24.12 -
Nov 8, 2023 26.28 26.28 26.28 26.28 24.34 -
Nov 7, 2023 26.31 26.31 26.31 26.31 24.37 -
Nov 6, 2023 26.24 26.24 26.24 26.24 24.30 -
Nov 3, 2023 26.29 26.29 26.29 26.29 24.35 -
Nov 2, 2023 26.01 26.01 26.01 26.01 24.09 -
Nov 1, 2023 25.56 25.56 25.56 25.56 23.67 -
Oct 31, 2023 25.28 25.28 25.28 25.28 23.41 -
Oct 30, 2023 25.04 25.04 25.04 25.04 23.19 -
Oct 27, 2023 24.77 24.77 24.77 24.77 22.94 -
Oct 26, 2023 24.98 24.98 24.98 24.98 23.14 -
Oct 25, 2023 25.14 25.14 25.14 25.14 23.28 -
Oct 24, 2023 25.65 25.65 25.65 25.65 23.76 -
Oct 23, 2023 25.38 25.38 25.38 25.38 23.51 -
Oct 20, 2023 25.49 25.49 25.49 25.49 23.61 -
Oct 19, 2023 25.81 25.81 25.81 25.81 23.90 -
Oct 18, 2023 26.05 26.05 26.05 26.05 24.13 -
Oct 17, 2023 26.51 26.51 26.51 26.51 24.55 -
Oct 16, 2023 26.35 26.35 26.35 26.35 24.40 -
Oct 13, 2023 26.02 26.02 26.02 26.02 24.10 -
Oct 12, 2023 26.06 26.06 26.06 26.06 24.14 -
Oct 11, 2023 26.31 26.31 26.31 26.31 24.37 -
Oct 10, 2023 26.20 26.20 26.20 26.20 24.27 -
Oct 9, 2023 26.06 26.06 26.06 26.06 24.14 -
Oct 6, 2023 25.99 25.99 25.99 25.99 24.07 -
Oct 5, 2023 25.77 25.77 25.77 25.77 23.87 -
Oct 4, 2023 25.73 25.73 25.73 25.73 23.83 -
Oct 3, 2023 25.43 25.43 25.43 25.43 23.55 -
Oct 2, 2023 25.76 25.76 25.76 25.76 23.86 -
Sep 29, 2023 25.83 25.83 25.83 25.83 23.92 -
Sep 28, 2023 25.99 25.99 25.99 25.99 24.07 -
Sep 27, 2023 25.82 25.82 25.82 25.82 23.91 -
Sep 26, 2023 25.79 25.79 25.79 25.79 23.89 -
Sep 25, 2023 26.13 26.13 26.13 26.13 24.20 -
Sep 22, 2023 26.05 26.05 26.05 26.05 24.13 -
Sep 21, 2023 26.53 26.53 26.53 26.53 24.57 -
Sep 20, 2023 26.53 26.53 26.53 26.53 24.57 -
Sep 19, 2023 26.70 26.70 26.70 26.70 24.73 -
Sep 18, 2023 26.77 26.77 26.77 26.77 24.79 -
Sep 15, 2023 26.70 26.70 26.70 26.70 24.73 -
Sep 14, 2023 26.97 26.97 26.97 26.97 24.98 -
Sep 13, 2023 26.73 26.73 26.73 26.73 24.76 -
Sep 12, 2023 26.81 26.81 26.81 26.81 24.83 -
Sep 11, 2023 26.94 26.94 26.94 26.94 24.95 -
Sep 8, 2023 26.76 26.76 26.76 26.76 24.78 -
Sep 7, 2023 26.78 26.78 26.78 26.78 24.80 -
Sep 6, 2023 26.74 26.74 26.74 26.74 24.77 -
Sep 5, 2023 26.80 26.80 26.80 26.80 24.82 -
Sep 1, 2023 27.11 27.11 27.11 27.11 25.11 -
Aug 31, 2023 27.01 27.01 27.01 27.01 25.02 -
Aug 30, 2023 27.10 27.10 27.10 27.10 25.10 -
Aug 29, 2023 26.98 26.98 26.98 26.98 24.99 -
Aug 28, 2023 26.71 26.71 26.71 26.71 24.74 -
Aug 25, 2023 26.54 26.54 26.54 26.54 24.58 -
Aug 24, 2023 26.38 26.38 26.38 26.38 24.43 -
Aug 23, 2023 26.82 26.82 26.82 26.82 24.84 -
Aug 22, 2023 26.52 26.52 26.52 26.52 24.56 -
Aug 21, 2023 26.55 26.55 26.55 26.55 24.59 -
Aug 18, 2023 26.51 26.51 26.51 26.51 24.55 -
Aug 17, 2023 26.50 26.50 26.50 26.50 24.54 -
Aug 16, 2023 26.73 26.73 26.73 26.73 24.76 -
Aug 15, 2023 26.83 26.83 26.83 26.83 24.85 -
Aug 14, 2023 27.12 27.12 27.12 27.12 25.12 -
Aug 11, 2023 27.04 27.04 27.04 27.04 25.04 -
Aug 10, 2023 27.02 27.02 27.02 27.02 25.02 -
Aug 9, 2023 27.01 27.01 27.01 27.01 25.02 -
Aug 8, 2023 27.10 27.10 27.10 27.10 25.10 -
Aug 7, 2023 27.21 27.21 27.21 27.21 25.20 -
Aug 4, 2023 26.88 26.88 26.88 26.88 24.90 -
Aug 3, 2023 26.94 26.94 26.94 26.94 24.95 -
Aug 2, 2023 26.93 26.93 26.93 26.93 24.94 -
Aug 1, 2023 27.24 27.24 27.24 27.24 25.23 -
Jul 31, 2023 27.30 27.30 27.30 27.30 25.28 -
Jul 28, 2023 27.17 27.17 27.17 27.17 25.16 -
Jul 27, 2023 27.08 27.08 27.08 27.08 25.08 -
Jul 26, 2023 27.18 27.18 27.18 27.18 25.17 -
Jul 25, 2023 27.14 27.14 27.14 27.14 25.14 -
Jul 24, 2023 27.11 27.11 27.11 27.11 25.11 -
Jul 21, 2023 27.00 27.00 27.00 27.00 25.01 -
Jul 20, 2023 26.92 26.92 26.92 26.92 24.93 -
Jul 19, 2023 26.94 26.94 26.94 26.94 24.95 -
Jul 18, 2023 26.92 26.92 26.92 26.92 24.93 -
Jul 17, 2023 26.73 26.73 26.73 26.73 24.76 -
Jul 14, 2023 26.57 26.57 26.57 26.57 24.61 -
Jul 13, 2023 26.61 26.61 26.61 26.61 24.65 -
Jul 12, 2023 26.46 26.46 26.46 26.46 24.51 -
Jul 11, 2023 26.04 26.04 26.04 26.04 24.12 -
Jul 10, 2023 26.04 26.04 26.04 26.04 24.12 -
Jul 7, 2023 25.86 25.86 25.86 25.86 23.95 -
Jul 6, 2023 25.84 25.84 25.84 25.84 23.93 -
Jul 5, 2023 26.08 26.08 26.08 26.08 24.15 -
Jul 3, 2023 26.14 26.14 26.14 26.14 24.21 -
Jun 30, 2023 26.17 26.17 26.17 26.17 24.24 -
Jun 29, 2023 25.88 25.88 25.88 25.88 23.97 -
Jun 28, 2023 25.68 25.68 25.68 25.68 23.78 -
Jun 27, 2023 25.64 25.64 25.64 25.64 23.75 -
Jun 26, 2023 25.34 25.34 25.34 25.34 23.47 -
Jun 23, 2023 25.42 25.42 25.42 25.42 23.54 -
Jun 22, 2023 25.51 25.51 25.51 25.51 23.63 -
Jun 21, 2023 25.43 25.43 25.43 25.43 23.55 -
Jun 20, 2023 25.41 25.41 25.41 25.41 23.53 -
Jun 16, 2023 25.56 25.56 25.56 25.56 23.67 -
Jun 15, 2023 25.63 25.63 25.63 25.63 23.74 -
Jun 14, 2023 25.32 25.32 25.32 25.32 23.45 -
Jun 13, 2023 25.41 25.41 25.41 25.41 23.53 -
Jun 12, 2023 25.21 25.21 25.21 25.21 23.35 -
Jun 9, 2023 25.01 25.01 25.01 25.01 23.16 -
Jun 8, 2023 24.98 24.98 24.98 24.98 23.14 -
Jun 7, 2023 24.96 24.96 24.96 24.96 23.12 -
Jun 6, 2023 24.99 24.99 24.99 24.99 23.14 -
Jun 5, 2023 24.81 24.81 24.81 24.81 22.98 -
Jun 2, 2023 24.89 24.89 24.89 24.89 23.05 -
Jun 1, 2023 24.45 24.45 24.45 24.45 22.64 -
May 31, 2023 24.25 24.25 24.25 24.25 22.46 -
May 30, 2023 24.52 24.52 24.52 24.52 22.71 -
May 26, 2023 24.60 24.60 24.60 24.60 22.78 -
May 25, 2023 24.30 24.30 24.30 24.30 22.51 -
May 24, 2023 24.41 24.41 24.41 24.41 22.61 -
May 23, 2023 24.74 24.74 24.74 24.74 22.91 -
May 22, 2023 25.06 25.06 25.06 25.06 23.21 -
May 19, 2023 25.07 25.07 25.07 25.07 23.22 -
May 18, 2023 25.09 25.09 25.09 25.09 23.24 -
May 17, 2023 24.80 24.80 24.80 24.80 22.97 -
May 16, 2023 24.47 24.47 24.47 24.47 22.66 -
May 15, 2023 24.60 24.60 24.60 24.60 22.78 -
May 12, 2023 24.56 24.56 24.56 24.56 22.75 -
May 11, 2023 24.54 24.54 24.54 24.54 22.73 -
May 10, 2023 24.44 24.44 24.44 24.44 22.64 -
May 9, 2023 24.36 24.36 24.36 24.36 22.56 -
May 8, 2023 24.37 24.37 24.37 24.37 22.57 -
May 5, 2023 24.32 24.32 24.32 24.32 22.52 -
May 4, 2023 23.88 23.88 23.88 23.88 22.12 -
May 3, 2023 24.19 24.19 24.19 24.19 22.40 -
May 2, 2023 24.31 24.31 24.31 24.31 22.51 -
May 1, 2023 24.62 24.62 24.62 24.62 22.80 -
Apr 28, 2023 24.65 24.65 24.65 24.65 22.83 -
Apr 27, 2023 24.40 24.40 24.40 24.40 22.60 -
Apr 26, 2023 23.97 23.97 23.97 23.97 22.20 -
Apr 25, 2023 24.14 24.14 24.14 24.14 22.36 -

Related Tickers