Advertisement
U.S. markets closed

Madison Investors A (MNVAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
28.37+0.08 (+0.28%)
At close: 08:00PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202428.3728.3728.3728.3728.37-
Mar 15, 202428.2928.2928.2928.2928.29-
Mar 14, 202428.3128.3128.3128.3128.31-
Mar 13, 202428.4128.4128.4128.4128.41-
Mar 12, 202428.4328.4328.4328.4328.43-
Mar 11, 202428.2828.2828.2828.2828.28-
Mar 08, 202428.2028.2028.2028.2028.20-
Mar 07, 202428.2628.2628.2628.2628.26-
Mar 06, 202428.0728.0728.0728.0728.07-
Mar 05, 202427.9327.9327.9327.9327.93-
Mar 04, 202428.0628.0628.0628.0628.06-
Mar 01, 202428.1328.1328.1328.1328.13-
Feb 29, 202427.9927.9927.9927.9927.99-
Feb 28, 202427.9427.9427.9427.9427.94-
Feb 27, 202427.9027.9027.9027.9027.90-
Feb 26, 202427.8127.8127.8127.8127.81-
Feb 23, 202427.9427.9427.9427.9427.94-
Feb 22, 202427.8327.8327.8327.8327.83-
Feb 21, 202427.5327.5327.5327.5327.53-
Feb 20, 202427.3927.3927.3927.3927.39-
Feb 16, 202427.4427.4427.4427.4427.44-
Feb 15, 202427.5327.5327.5327.5327.53-
Feb 14, 202427.2827.2827.2827.2827.28-
Feb 13, 202427.0127.0127.0127.0127.01-
Feb 12, 202427.4327.4327.4327.4327.43-
Feb 09, 202427.4327.4327.4327.4327.43-
Feb 08, 202427.2627.2627.2627.2627.26-
Feb 07, 202427.1927.1927.1927.1927.19-
Feb 06, 202427.0327.0327.0327.0327.03-
Feb 05, 202426.9926.9926.9926.9926.99-
Feb 02, 202427.0727.0727.0727.0727.07-
Feb 01, 202426.9526.9526.9526.9526.95-
Jan 31, 202426.5826.5826.5826.5826.58-
Jan 30, 202427.0627.0627.0627.0627.06-
Jan 29, 202427.0227.0227.0227.0227.02-
Jan 26, 202426.8826.8826.8826.8826.88-
Jan 25, 202426.8726.8726.8726.8726.87-
Jan 24, 202426.7426.7426.7426.7426.74-
Jan 23, 202426.8226.8226.8226.8226.82-
Jan 22, 202426.7426.7426.7426.7426.74-
Jan 19, 202426.6426.6426.6426.6426.64-
Jan 18, 202426.3226.3226.3226.3226.32-
Jan 17, 202426.1226.1226.1226.1226.12-
Jan 16, 202426.2726.2726.2726.2726.27-
Jan 12, 202426.3326.3326.3326.3326.33-
Jan 11, 202426.3226.3226.3226.3226.32-
Jan 10, 202426.3426.3426.3426.3426.34-
Jan 09, 202426.2126.2126.2126.2126.21-
Jan 08, 202426.2826.2826.2826.2826.28-
Jan 05, 202425.9125.9125.9125.9125.91-
Jan 04, 202425.9425.9425.9425.9425.94-
Jan 03, 202426.0026.0026.0026.0026.00-
Jan 02, 202426.3426.3426.3426.3426.34-
Dec 29, 202326.4526.4526.4526.4526.45-
Dec 28, 202326.5026.5026.5026.5026.50-
Dec 27, 202326.4626.4626.4626.4626.46-
Dec 26, 202326.4426.4426.4426.4426.44-
Dec 26, 20230 Dividend
Dec 26, 20232.1 Capital Gain
Dec 22, 202328.4428.4428.4428.4426.34-
Dec 21, 202328.3528.3528.3528.3526.26-
Dec 20, 202328.0228.0228.0228.0225.95-
Dec 19, 202328.3528.3528.3528.3526.26-
Dec 18, 202328.1728.1728.1728.1726.09-
Dec 15, 202328.0928.0928.0928.0926.02-
Dec 14, 202328.2128.2128.2128.2126.13-
Dec 13, 202328.0828.0828.0828.0826.01-
Dec 12, 202327.7727.7727.7727.7725.72-
Dec 11, 202327.6627.6627.6627.6625.62-
Dec 08, 202327.4427.4427.4427.4425.41-
Dec 07, 202327.4327.4327.4327.4325.40-
Dec 06, 202327.2327.2327.2327.2325.22-
Dec 05, 202327.3427.3427.3427.3425.32-
Dec 04, 202327.4427.4427.4427.4425.41-
Dec 01, 202327.5727.5727.5727.5725.53-
Nov 30, 202327.4027.4027.4027.4025.38-
Nov 29, 202327.2827.2827.2827.2825.27-
Nov 28, 202327.2227.2227.2227.2225.21-
Nov 27, 202327.3127.3127.3127.3125.29-
Nov 24, 202327.3627.3627.3627.3625.34-
Nov 22, 202327.2827.2827.2827.2825.27-
Nov 21, 202327.1427.1427.1427.1425.14-
Nov 20, 202327.0727.0727.0727.0725.07-
Nov 17, 202326.9226.9226.9226.9224.93-
Nov 16, 202326.8526.8526.8526.8524.87-
Nov 15, 202326.8226.8226.8226.8224.84-
Nov 14, 202326.8326.8326.8326.8324.85-
Nov 13, 202326.3326.3326.3326.3324.39-
Nov 10, 202326.4226.4226.4226.4224.47-
Nov 09, 202326.0426.0426.0426.0424.12-
Nov 08, 202326.2826.2826.2826.2824.34-
Nov 07, 202326.3126.3126.3126.3124.37-
Nov 06, 202326.2426.2426.2426.2424.30-
Nov 03, 202326.2926.2926.2926.2924.35-
Nov 02, 202326.0126.0126.0126.0124.09-
Nov 01, 202325.5625.5625.5625.5623.67-
Oct 31, 202325.2825.2825.2825.2823.41-
Oct 30, 202325.0425.0425.0425.0423.19-
Oct 27, 202324.7724.7724.7724.7722.94-
Oct 26, 202324.9824.9824.9824.9823.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...