Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 26, 2009, 10:10PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Mutual Shares Z (MUTHX)

On Dec 24: 19.30   0.06 (0.31%)

MORE ON MUTHX

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* 24-Dec-09 19.30 19.30 19.30 19.30 0 19.30 23-Dec-09 19.24 19.24 19.24 19.24 0 19.24 22-Dec-09 19.18 19.18 19.18 19.18 0 19.18 21-Dec-09 19.08 19.08 19.08 19.08 0 19.08 18-Dec-09 18.90 18.90 18.90 18.90 0 18.90 17-Dec-09 19.08 19.08 19.08 19.08 0 19.08 16-Dec-09 19.26 19.26 19.26 19.26 0 19.26 15-Dec-09 19.18 19.18 19.18 19.18 0 19.18 14-Dec-09 19.20 19.20 19.20 19.20 0 19.20 11-Dec-09 19.07 19.07 19.07 19.07 0 19.07 10-Dec-09 18.98 18.98 18.98 18.98 0 18.98 9-Dec-09 18.86 18.86 18.86 18.86 0 18.86 8-Dec-09 18.89 18.89 18.89 18.89 0 18.89 7-Dec-09 19.06 19.06 19.06 19.06 0 19.06 4-Dec-09 19.03 19.03 19.03 19.03 0 19.03 3-Dec-09 18.90 18.90 18.90 18.90 0 18.90 2-Dec-09 18.95 18.95 18.95 18.95 0 18.95 1-Dec-09 18.92 18.92 18.92 18.92 0 18.92 30-Nov-09 18.67 18.67 18.67 18.67 0 18.67 27-Nov-09 18.71 18.71 18.71 18.71 0 18.71 25-Nov-09 19.02 19.02 19.02 19.02 0 19.02 24-Nov-09 18.95 18.95 18.95 18.95 0 18.95 23-Nov-09 19.01 19.01 19.01 19.01 0 19.01 20-Nov-09 18.79 18.79 18.79 18.79 0 18.79 19-Nov-09 18.90 18.90 18.90 18.90 0 18.90 18-Nov-09 19.09 19.09 19.09 19.09 0 19.09 17-Nov-09 19.15 19.15 19.15 19.15 0 19.15 16-Nov-09 19.17 19.17 19.17 19.17 0 19.17 13-Nov-09 18.94 18.94 18.94 18.94 0 18.94 12-Nov-09 18.86 18.86 18.86 18.86 0 18.86 11-Nov-09 18.94 18.94 18.94 18.94 0 18.94 10-Nov-09 18.87 18.87 18.87 18.87 0 18.87 9-Nov-09 18.88 18.88 18.88 18.88 0 18.88 6-Nov-09 18.57 18.57 18.57 18.57 0 18.57 5-Nov-09 18.55 18.55 18.55 18.55 0 18.55 4-Nov-09 18.45 18.45 18.45 18.45 0 18.45 3-Nov-09 18.39 18.39 18.39 18.39 0 18.39 2-Nov-09 18.40 18.40 18.40 18.40 0 18.40 30-Oct-09 18.29 18.29 18.29 18.29 0 18.29 29-Oct-09 18.64 18.64 18.64 18.64 0 18.64 28-Oct-09 18.31 18.31 18.31 18.31 0 18.31 27-Oct-09 18.63 18.63 18.63 18.63 0 18.63 26-Oct-09 18.67 18.67 18.67 18.67 0 18.67 23-Oct-09 18.88 18.88 18.88 18.88 0 18.88 22-Oct-09 19.03 19.03 19.03 19.03 0 19.03 21-Oct-09 18.99 18.99 18.99 18.99 0 18.99 20-Oct-09 19.07 19.07 19.07 19.07 0 19.07 19-Oct-09 19.14 19.14 19.14 19.14 0 19.14 16-Oct-09 18.94 18.94 18.94 18.94 0 18.94 15-Oct-09 19.05 19.05 19.05 19.05 0 19.05 14-Oct-09 18.95 18.95 18.95 18.95 0 18.95 13-Oct-09 18.68 18.68 18.68 18.68 0 18.68 12-Oct-09 18.73 18.73 18.73 18.73 0 18.73 9-Oct-09 18.67 18.67 18.67 18.67 0 18.67 8-Oct-09 18.63 18.63 18.63 18.63 0 18.63 7-Oct-09 18.43 18.43 18.43 18.43 0 18.43 6-Oct-09 18.42 18.42 18.42 18.42 0 18.42 5-Oct-09 18.21 18.21 18.21 18.21 0 18.21 2-Oct-09 18.03 18.03 18.03 18.03 0 18.03 1-Oct-09 18.19 18.19 18.19 18.19 0 18.19 30-Sep-09 18.49 18.49 18.49 18.49 0 18.49 29-Sep-09 18.52 18.52 18.52 18.52 0 18.52 28-Sep-09 18.51 18.51 18.51 18.51 0 18.51 25-Sep-09 18.25 18.25 18.25 18.25 0 18.25 24-Sep-09 18.30 18.30 18.30 18.30 0 18.30 23-Sep-09 18.54 18.54 18.54 18.54 0 18.54 * 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