Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 7:33AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Managers Real Estate Securities (MRESX)

On Dec 4: 6.38   0.18 (2.90%)

MORE ON MRESX

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 6.38 6.38 6.38 6.38 0 6.38 3-Dec-09 6.20 6.20 6.20 6.20 0 6.20 2-Dec-09 6.28 6.28 6.28 6.28 0 6.28 1-Dec-09 6.18 6.18 6.18 6.18 0 6.18 30-Nov-09 6.10 6.10 6.10 6.10 0 6.10 27-Nov-09 5.87 5.87 5.87 5.87 0 5.87 25-Nov-09 6.05 6.05 6.05 6.05 0 6.05 24-Nov-09 6.02 6.02 6.02 6.02 0 6.02 23-Nov-09 6.12 6.12 6.12 6.12 0 6.12 20-Nov-09 6.05 6.05 6.05 6.05 0 6.05 19-Nov-09 6.08 6.08 6.08 6.08 0 6.08 18-Nov-09 6.24 6.24 6.24 6.24 0 6.24 17-Nov-09 6.12 6.12 6.12 6.12 0 6.12 16-Nov-09 6.22 6.22 6.22 6.22 0 6.22 13-Nov-09 6.08 6.08 6.08 6.08 0 6.08 12-Nov-09 5.99 5.99 5.99 5.99 0 5.99 11-Nov-09 6.07 6.07 6.07 6.07 0 6.07 10-Nov-09 5.95 5.95 5.95 5.95 0 5.95 9-Nov-09 5.98 5.98 5.98 5.98 0 5.98 6-Nov-09 5.70 5.70 5.70 5.70 0 5.70 5-Nov-09 5.80 5.80 5.80 5.80 0 5.80 4-Nov-09 5.67 5.67 5.67 5.67 0 5.67 3-Nov-09 5.79 5.79 5.79 5.79 0 5.79 2-Nov-09 5.69 5.69 5.69 5.69 0 5.69 30-Oct-09 5.68 5.68 5.68 5.68 0 5.68 29-Oct-09 5.80 5.80 5.80 5.80 0 5.80 28-Oct-09 5.53 5.53 5.53 5.53 0 5.53 27-Oct-09 5.77 5.77 5.77 5.77 0 5.77 26-Oct-09 5.86 5.86 5.86 5.86 0 5.86 23-Oct-09 5.87 5.87 5.87 5.87 0 5.87 22-Oct-09 5.94 5.94 5.94 5.94 0 5.94 21-Oct-09 5.79 5.79 5.79 5.79 0 5.79 20-Oct-09 5.85 5.85 5.85 5.85 0 5.85 19-Oct-09 5.96 5.96 5.96 5.96 0 5.96 16-Oct-09 5.85 5.85 5.85 5.85 0 5.85 15-Oct-09 6.00 6.00 6.00 6.00 0 6.00 14-Oct-09 6.03 6.03 6.03 6.03 0 6.03 13-Oct-09 5.82 5.82 5.82 5.82 0 5.82 12-Oct-09 5.90 5.90 5.90 5.90 0 5.90 9-Oct-09 5.91 5.91 5.91 5.91 0 5.91 8-Oct-09 5.86 5.86 5.86 5.86 0 5.86 7-Oct-09 5.77 5.77 5.77 5.77 0 5.77 6-Oct-09 5.78 5.78 5.78 5.78 0 5.78 5-Oct-09 5.78 5.78 5.78 5.78 0 5.78 2-Oct-09 5.64 5.64 5.64 5.64 0 5.64 1-Oct-09 5.68 5.68 5.68 5.68 0 5.68 30-Sep-09 5.94 5.94 5.94 5.94 0 5.94 29-Sep-09 5.97 5.97 5.97 5.97 0 5.97 28-Sep-09 6.08 6.08 6.08 6.08 0 6.08 25-Sep-09 5.83 5.83 5.83 5.83 0 5.83 25-Sep-09 $ 0.02 Dividend 24-Sep-09 5.84 5.84 5.84 5.84 0 5.82 23-Sep-09 6.05 6.05 6.05 6.05 0 6.03 22-Sep-09 6.29 6.29 6.29 6.29 0 6.27 21-Sep-09 6.09 6.09 6.09 6.09 0 6.07 18-Sep-09 6.20 6.20 6.20 6.20 0 6.18 17-Sep-09 6.18 6.18 6.18 6.18 0 6.16 16-Sep-09 6.20 6.20 6.20 6.20 0 6.18 15-Sep-09 5.97 5.97 5.97 5.97 0 5.95 14-Sep-09 5.89 5.89 5.89 5.89 0 5.87 11-Sep-09 5.71 5.71 5.71 5.71 0 5.69 10-Sep-09 5.72 5.72 5.72 5.72 0 5.70 9-Sep-09 5.64 5.64 5.64 5.64 0 5.62 8-Sep-09 5.53 5.53 5.53 5.53 0 5.51 4-Sep-09 5.34 5.34 5.34 5.34 0 5.32 3-Sep-09 5.27 5.27 5.27 5.27 0 5.25 2-Sep-09 5.18 5.18 5.18 5.18 0 5.16 * 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