Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 9:29PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Muhlenkamp (MUHLX)

On Nov 30: 49.27   0.02 (0.04%)

MORE ON MUHLX

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 49.27 49.27 49.27 49.27 0 49.27 27-Nov-09 49.29 49.29 49.29 49.29 0 49.29 25-Nov-09 50.02 50.02 50.02 50.02 0 50.02 24-Nov-09 49.83 49.83 49.83 49.83 0 49.83 23-Nov-09 49.75 49.75 49.75 49.75 0 49.75 20-Nov-09 49.29 49.29 49.29 49.29 0 49.29 19-Nov-09 49.51 49.51 49.51 49.51 0 49.51 18-Nov-09 50.17 50.17 50.17 50.17 0 50.17 17-Nov-09 50.26 50.26 50.26 50.26 0 50.26 16-Nov-09 50.29 50.29 50.29 50.29 0 50.29 13-Nov-09 49.84 49.84 49.84 49.84 0 49.84 12-Nov-09 49.76 49.76 49.76 49.76 0 49.76 11-Nov-09 50.08 50.08 50.08 50.08 0 50.08 10-Nov-09 49.92 49.92 49.92 49.92 0 49.92 9-Nov-09 49.94 49.94 49.94 49.94 0 49.94 6-Nov-09 49.07 49.07 49.07 49.07 0 49.07 5-Nov-09 49.00 49.00 49.00 49.00 0 49.00 4-Nov-09 48.30 48.30 48.30 48.30 0 48.30 3-Nov-09 48.38 48.38 48.38 48.38 0 48.38 2-Nov-09 48.17 48.17 48.17 48.17 0 48.17 30-Oct-09 47.94 47.94 47.94 47.94 0 47.94 29-Oct-09 49.33 49.33 49.33 49.33 0 49.33 28-Oct-09 49.16 49.16 49.16 49.16 0 49.16 27-Oct-09 49.16 49.16 49.16 49.16 0 49.16 26-Oct-09 49.33 49.33 49.33 49.33 0 49.33 23-Oct-09 50.77 50.77 50.77 50.77 0 50.77 22-Oct-09 50.71 50.71 50.71 50.71 0 50.71 21-Oct-09 50.71 50.71 50.71 50.71 0 50.71 20-Oct-09 51.28 51.28 51.28 51.28 0 51.28 19-Oct-09 51.11 51.11 51.11 51.11 0 51.11 16-Oct-09 51.51 51.51 51.51 51.51 0 51.51 15-Oct-09 51.47 51.47 51.47 51.47 0 51.47 14-Oct-09 51.47 51.47 51.47 51.47 0 51.47 13-Oct-09 50.59 50.59 50.59 50.59 0 50.59 12-Oct-09 50.90 50.90 50.90 50.90 0 50.90 9-Oct-09 50.54 50.54 50.54 50.54 0 50.54 8-Oct-09 50.54 50.54 50.54 50.54 0 50.54 7-Oct-09 50.15 50.15 50.15 50.15 0 50.15 6-Oct-09 49.39 49.39 49.39 49.39 0 49.39 5-Oct-09 49.39 49.39 49.39 49.39 0 49.39 2-Oct-09 48.62 48.62 48.62 48.62 0 48.62 1-Oct-09 50.09 50.09 50.09 50.09 0 50.09 30-Sep-09 50.40 50.40 50.40 50.40 0 50.40 29-Sep-09 50.40 50.40 50.40 50.40 0 50.40 28-Sep-09 49.26 49.26 49.26 49.26 0 49.26 25-Sep-09 49.71 49.71 49.71 49.71 0 49.71 24-Sep-09 49.71 49.71 49.71 49.71 0 49.71 23-Sep-09 50.86 50.86 50.86 50.86 0 50.86 22-Sep-09 50.53 50.53 50.53 50.53 0 50.53 21-Sep-09 50.53 50.53 50.53 50.53 0 50.53 18-Sep-09 50.52 50.52 50.52 50.52 0 50.52 17-Sep-09 50.47 50.47 50.47 50.47 0 50.47 16-Sep-09 50.84 50.84 50.84 50.84 0 50.84 15-Sep-09 49.59 49.59 49.59 49.59 0 49.59 14-Sep-09 49.59 49.59 49.59 49.59 0 49.59 11-Sep-09 49.15 49.15 49.15 49.15 0 49.15 10-Sep-09 48.42 48.42 48.42 48.42 0 48.42 9-Sep-09 48.42 48.42 48.42 48.42 0 48.42 8-Sep-09 47.71 47.71 47.71 47.71 0 47.71 4-Sep-09 46.87 46.87 46.87 46.87 0 46.87 3-Sep-09 46.67 46.67 46.67 46.67 0 46.67 2-Sep-09 46.67 46.67 46.67 46.67 0 46.67 1-Sep-09 47.84 47.84 47.84 47.84 0 47.84 31-Aug-09 48.39 48.39 48.39 48.39 0 48.39 28-Aug-09 48.39 48.39 48.39 48.39 0 48.39 27-Aug-09 48.46 48.46 48.46 48.46 0 48.46 * 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