Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:58AM ET - U.S. Markets open in 1 hour and 32 minutes. Dow  0.14% Nasdaq  0.00%

MORNGSTR US MKT IND (MSTAR)

On Apr 1: 1,984.46   31.49 (1.61%)

MORE ON MSTAR

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

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* 20-Nov-09 2,695.07 2,695.07 2,674.00 2,685.70 1,409,236,800 2,685.70 19-Nov-09 2,734.52 2,734.52 2,679.16 2,695.07 1,371,438,300 2,695.07 18-Nov-09 2,737.59 2,739.38 2,718.11 2,734.52 1,241,403,800 2,734.52 17-Nov-09 2,735.18 2,738.49 2,717.06 2,737.59 1,153,342,700 2,737.59 16-Nov-09 2,694.09 2,745.92 2,694.09 2,735.18 1,365,762,400 2,735.18 13-Nov-09 2,677.38 2,704.31 2,670.98 2,694.08 1,164,238,400 2,694.08 11-Nov-09 2,693.16 2,724.86 2,693.16 2,707.69 1,242,810,600 2,707.69 10-Nov-09 2,694.45 2,702.07 2,678.31 2,693.16 1,294,491,200 2,693.16 9-Nov-09 2,635.31 2,694.48 2,635.31 2,694.45 1,441,021,300 2,694.45 6-Nov-09 2,630.23 2,642.59 2,611.49 2,635.31 1,293,679,000 2,635.31 5-Nov-09 2,578.42 2,630.23 2,578.42 2,630.23 1,560,476,000 2,630.23 4-Nov-09 2,578.36 2,615.22 2,574.58 2,578.42 1,575,686,400 2,578.42 3-Nov-09 2,567.33 2,579.56 2,543.31 2,578.36 1,604,550,200 2,578.36 2-Nov-09 2,552.23 2,592.07 2,532.87 2,567.33 1,739,972,400 2,567.33 30-Oct-09 2,625.69 2,625.81 2,544.61 2,552.23 1,953,662,800 2,552.23 29-Oct-09 2,567.65 2,628.26 2,567.65 2,625.69 1,700,187,600 2,625.69 28-Oct-09 2,624.85 2,624.88 2,566.02 2,567.65 1,935,702,200 2,567.65 27-Oct-09 2,636.78 2,649.37 2,618.56 2,624.85 1,654,237,000 2,624.85 26-Oct-09 2,668.65 2,700.09 2,632.14 2,636.78 1,636,431,600 2,636.78 23-Oct-09 2,702.93 2,710.69 2,658.24 2,668.65 1,606,122,600 2,668.65 22-Oct-09 2,674.35 2,708.97 2,654.60 2,702.93 1,615,829,200 2,702.93 21-Oct-09 2,699.35 2,726.37 2,672.61 2,674.35 1,702,227,000 2,674.35 20-Oct-09 2,717.84 2,720.54 2,686.13 2,699.35 1,432,634,500 2,699.35 19-Oct-09 2,692.04 2,723.40 2,688.12 2,717.84 1,243,631,200 2,717.84 16-Oct-09 2,714.77 2,714.77 2,676.43 2,692.04 1,675,795,600 2,692.04 15-Oct-09 2,704.45 2,714.78 2,689.20 2,714.78 1,582,281,100 2,714.78 14-Oct-09 2,657.48 2,706.89 2,657.48 2,704.46 1,594,631,900 2,704.46 13-Oct-09 2,665.52 2,665.52 2,640.68 2,657.48 1,351,151,600 2,657.48 12-Oct-09 2,654.74 2,676.54 2,654.73 2,665.52 1,125,668,600 2,665.52 9-Oct-09 2,639.14 2,654.73 2,632.54 2,654.73 1,176,872,200 2,654.73 8-Oct-09 2,616.49 2,651.57 2,616.48 2,639.15 1,525,965,900 2,639.15 7-Oct-09 2,609.97 2,617.58 2,598.36 2,616.49 1,262,349,700 2,616.49 6-Oct-09 2,574.19 2,624.88 2,574.19 2,609.97 1,485,715,000 2,609.97 5-Oct-09 2,534.69 2,579.29 2,534.69 2,574.15 1,359,601,200 2,574.15 2-Oct-09 2,547.91 2,550.29 2,522.43 2,534.68 1,617,087,500 2,534.68 1-Oct-09 2,617.83 2,617.83 2,546.71 2,547.91 1,897,727,600 2,547.91 30-Sep-09 2,627.57 2,635.14 2,590.17 2,617.84 1,995,829,000 2,617.84 29-Sep-09 2,632.28 2,649.51 2,619.89 2,627.55 1,282,542,900 2,627.55 28-Sep-09 2,584.84 2,637.69 2,584.82 2,632.28 1,149,461,300 2,632.28 25-Sep-09 2,600.18 2,606.55 2,576.40 2,584.84 1,377,460,800 2,584.84 24-Sep-09 2,628.98 2,641.86 2,587.92 2,600.18 1,542,931,100 2,600.18 23-Sep-09 2,657.86 2,677.12 2,627.69 2,628.98 1,554,866,700 2,628.98 22-Sep-09 2,639.36 2,663.21 2,639.36 2,657.86 1,479,549,700 2,657.86 21-Sep-09 2,647.41 2,647.42 2,619.91 2,639.36 1,431,929,300 2,639.36 18-Sep-09 2,641.56 2,655.83 2,636.82 2,647.42 2,731,887,600 2,647.42 17-Sep-09 2,650.86 2,667.41 2,630.90 2,641.55 1,757,194,400 2,641.55 16-Sep-09 2,609.70 2,650.86 2,609.70 2,650.86 1,833,734,200 2,650.86 15-Sep-09 2,598.91 2,618.05 2,585.21 2,609.70 1,716,932,400 2,609.70 14-Sep-09 2,581.45 2,599.74 2,561.26 2,598.91 1,420,682,100 2,598.91 11-Sep-09 2,583.88 2,596.40 2,569.86 2,581.46 1,467,665,200 2,581.46 10-Sep-09 2,556.30 2,583.88 2,542.61 2,583.88 1,726,468,400 2,583.88 9-Sep-09 2,534.44 2,563.79 2,529.59 2,556.30 1,445,898,700 2,556.30 8-Sep-09 2,509.79 2,534.76 2,509.79 2,534.44 1,446,188,600 2,534.44 4-Sep-09 2,476.98 2,509.94 2,471.15 2,509.79 1,135,691,800 2,509.79 3-Sep-09 2,454.22 2,477.42 2,447.20 2,476.98 1,321,577,600 2,476.98 2-Sep-09 2,462.79 2,468.03 2,447.24 2,454.22 1,491,431,000 2,454.22 1-Sep-09 2,517.76 2,539.10 2,458.34 2,462.79 1,863,928,600 2,462.79 31-Aug-09 2,540.29 2,540.29 2,503.03 2,517.76 1,580,832,200 2,517.76 28-Aug-09 2,544.27 2,566.86 2,525.13 2,540.29 1,413,013,900 2,540.29 27-Aug-09 2,537.57 2,549.88 2,505.35 2,544.27 1,287,254,300 2,544.27 26-Aug-09 2,537.37 2,548.87 2,521.44 2,537.57 1,172,083,300 2,537.57 25-Aug-09 2,531.55 2,561.64 2,531.55 2,537.44 1,264,884,900 2,537.44 24-Aug-09 2,533.68 2,557.00 2,523.99 2,531.55 1,312,323,300 2,531.55 21-Aug-09 2,487.25 2,537.29 2,487.25 2,533.68 1,745,653,400 2,533.68 20-Aug-09 2,460.45 2,490.73 2,459.52 2,487.25 1,234,008,100 2,487.25 19-Aug-09 2,443.37 2,467.32 2,420.09 2,460.45 1,203,843,300 2,460.45 * 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