Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 1:10PM ET - U.S. Markets close in 2 hours and 50 minutes. Dow  1.19% Nasdaq  1.48%

Munder Energy A (MPFAX)

On Nov 30: 16.51   0.00 (0.00%)

MORE ON MPFAX

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* 30-Nov-09 16.51 16.51 16.51 16.51 0 16.51 27-Nov-09 16.51 16.51 16.51 16.51 0 16.51 25-Nov-09 16.94 16.94 16.94 16.94 0 16.94 24-Nov-09 16.75 16.75 16.75 16.75 0 16.75 23-Nov-09 16.70 16.70 16.70 16.70 0 16.70 20-Nov-09 16.46 16.46 16.46 16.46 0 16.46 19-Nov-09 16.64 16.64 16.64 16.64 0 16.64 18-Nov-09 17.08 17.08 17.08 17.08 0 17.08 17-Nov-09 17.16 17.16 17.16 17.16 0 17.16 16-Nov-09 17.22 17.22 17.22 17.22 0 17.22 13-Nov-09 16.80 16.80 16.80 16.80 0 16.80 12-Nov-09 16.72 16.72 16.72 16.72 0 16.72 11-Nov-09 17.13 17.13 17.13 17.13 0 17.13 10-Nov-09 17.13 17.13 17.13 17.13 0 17.13 9-Nov-09 17.15 17.15 17.15 17.15 0 17.15 6-Nov-09 16.71 16.71 16.71 16.71 0 16.71 5-Nov-09 16.83 16.83 16.83 16.83 0 16.83 4-Nov-09 16.55 16.55 16.55 16.55 0 16.55 3-Nov-09 16.52 16.52 16.52 16.52 0 16.52 2-Nov-09 16.23 16.23 16.23 16.23 0 16.23 30-Oct-09 16.14 16.14 16.14 16.14 0 16.14 29-Oct-09 16.79 16.79 16.79 16.79 0 16.79 28-Oct-09 16.26 16.26 16.26 16.26 0 16.26 27-Oct-09 16.92 16.92 16.92 16.92 0 16.92 26-Oct-09 16.89 16.89 16.89 16.89 0 16.89 23-Oct-09 17.23 17.23 17.23 17.23 0 17.23 22-Oct-09 17.63 17.63 17.63 17.63 0 17.63 21-Oct-09 17.52 17.52 17.52 17.52 0 17.52 20-Oct-09 17.60 17.60 17.60 17.60 0 17.60 19-Oct-09 17.74 17.74 17.74 17.74 0 17.74 16-Oct-09 17.50 17.50 17.50 17.50 0 17.50 15-Oct-09 17.55 17.55 17.55 17.55 0 17.55 14-Oct-09 17.24 17.24 17.24 17.24 0 17.24 13-Oct-09 16.96 16.96 16.96 16.96 0 16.96 12-Oct-09 16.98 16.98 16.98 16.98 0 16.98 9-Oct-09 16.78 16.78 16.78 16.78 0 16.78 8-Oct-09 16.79 16.79 16.79 16.79 0 16.79 7-Oct-09 16.34 16.34 16.34 16.34 0 16.34 6-Oct-09 16.24 16.24 16.24 16.24 0 16.24 5-Oct-09 15.83 15.83 15.83 15.83 0 15.83 2-Oct-09 15.44 15.44 15.44 15.44 0 15.44 1-Oct-09 15.54 15.54 15.54 15.54 0 15.54 30-Sep-09 16.08 16.08 16.08 16.08 0 16.08 29-Sep-09 16.13 16.13 16.13 16.13 0 16.13 28-Sep-09 16.16 16.16 16.16 16.16 0 16.16 25-Sep-09 15.85 15.85 15.85 15.85 0 15.85 24-Sep-09 15.85 15.85 15.85 15.85 0 15.85 23-Sep-09 16.18 16.18 16.18 16.18 0 16.18 22-Sep-09 16.54 16.54 16.54 16.54 0 16.54 21-Sep-09 16.21 16.21 16.21 16.21 0 16.21 18-Sep-09 16.37 16.37 16.37 16.37 0 16.37 17-Sep-09 16.40 16.40 16.40 16.40 0 16.40 16-Sep-09 16.54 16.54 16.54 16.54 0 16.54 15-Sep-09 16.10 16.10 16.10 16.10 0 16.10 14-Sep-09 15.87 15.87 15.87 15.87 0 15.87 11-Sep-09 15.73 15.73 15.73 15.73 0 15.73 10-Sep-09 15.67 15.67 15.67 15.67 0 15.67 9-Sep-09 15.35 15.35 15.35 15.35 0 15.35 8-Sep-09 15.25 15.25 15.25 15.25 0 15.25 4-Sep-09 14.85 14.85 14.85 14.85 0 14.85 3-Sep-09 14.58 14.58 14.58 14.58 0 14.58 2-Sep-09 14.47 14.47 14.47 14.47 0 14.47 1-Sep-09 14.54 14.54 14.54 14.54 0 14.54 31-Aug-09 14.81 14.81 14.81 14.81 0 14.81 28-Aug-09 15.12 15.12 15.12 15.12 0 15.12 27-Aug-09 15.13 15.13 15.13 15.13 0 15.13 * 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