UMM: Historical Prices for MACROSHS HOUSING UP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.67	22.84	22.66	22.84	700	22.84
24-Nov-09	22.70	22.70	22.70	22.70	100	22.70
23-Nov-09	22.66	22.66	22.66	22.66	0	22.66
20-Nov-09	22.65	22.66	22.65	22.66	800	22.66
19-Nov-09	22.92	22.92	22.39	22.89	500	22.89
18-Nov-09	23.85	23.85	23.08	23.34	11,600	23.34
17-Nov-09	23.40	23.40	23.35	23.35	500	23.35
16-Nov-09	23.18	23.40	23.18	23.40	300	23.40
13-Nov-09	23.45	23.45	22.96	23.45	400	23.45
12-Nov-09	22.89	23.44	22.89	23.43	1,400	23.43
11-Nov-09	23.00	23.00	22.90	23.00	1,300	23.00
10-Nov-09	23.69	23.69	23.59	23.59	300	23.59
9-Nov-09	23.25	23.65	23.25	23.39	400	23.39
6-Nov-09	23.10	23.10	23.05	23.05	700	23.05
5-Nov-09	23.12	23.12	22.74	22.74	500	22.74
4-Nov-09	22.56	22.75	22.55	22.70	1,000	22.70
3-Nov-09	23.00	23.00	22.57	22.88	1,100	22.88
2-Nov-09	23.78	25.05	23.00	23.00	1,300	23.00
30-Oct-09	22.73	23.09	22.73	23.06	1,200	23.06
29-Oct-09	23.03	23.24	22.96	23.10	3,500	23.10
28-Oct-09	23.66	23.66	23.33	23.42	3,300	23.42
27-Oct-09	24.00	24.00	22.94	23.25	6,800	23.25
26-Oct-09	24.09	24.09	24.09	24.09	0	24.09
23-Oct-09	23.99	24.27	23.99	24.09	4,700	24.09
22-Oct-09	23.50	23.88	23.50	23.88	2,900	23.88
21-Oct-09	23.71	24.01	23.71	23.95	1,800	23.95
20-Oct-09	24.20	24.20	23.94	23.95	6,100	23.95
19-Oct-09	24.31	24.31	24.30	24.30	1,300	24.30
16-Oct-09	24.20	24.50	24.20	24.30	1,200	24.30
15-Oct-09	24.31	25.20	24.20	24.50	4,100	24.50
14-Oct-09	24.81	25.00	24.80	24.85	2,000	24.85
13-Oct-09	25.20	25.20	24.78	25.09	2,700	25.09
12-Oct-09	25.10	25.68	25.10	25.21	1,200	25.21
9-Oct-09	25.70	25.70	25.18	25.58	900	25.58
8-Oct-09	25.40	25.65	25.12	25.65	1,800	25.65
7-Oct-09	25.02	25.33	25.02	25.10	1,700	25.10
6-Oct-09	25.02	25.76	25.01	25.01	4,300	25.01
5-Oct-09	25.84	25.84	25.00	25.02	1,800	25.02
2-Oct-09	25.00	25.04	23.75	24.97	6,200	24.97
1-Oct-09	25.31	25.59	25.00	25.44	5,000	25.44
30-Sep-09	26.49	26.49	25.60	26.00	2,400	26.00
29-Sep-09	26.25	26.80	26.03	26.03	6,100	26.03
28-Sep-09	25.64	25.90	25.30	25.53	10,300	25.53
25-Sep-09	26.01	26.18	25.85	25.93	2,200	25.93
24-Sep-09	26.42	26.42	26.00	26.15	3,700	26.15
23-Sep-09	26.50	26.72	26.50	26.72	1,800	26.72
22-Sep-09	26.95	26.95	26.25	26.50	800	26.50
21-Sep-09	26.40	26.76	26.01	26.17	4,600	26.17
18-Sep-09	26.70	26.70	26.67	26.67	900	26.67
17-Sep-09	26.79	27.37	26.41	26.41	7,100	26.41
16-Sep-09	26.40	27.36	25.98	27.15	9,200	27.15
15-Sep-09	26.21	26.52	25.66	26.52	7,000	26.52
14-Sep-09	26.99	26.99	25.90	25.90	7,500	25.90
11-Sep-09	26.60	27.00	26.51	26.83	6,500	26.83
10-Sep-09	26.75	27.35	26.75	26.77	3,600	26.77
9-Sep-09	27.30	27.30	26.86	26.86	1,000	26.86
8-Sep-09	27.01	27.40	26.75	27.25	5,700	27.25
4-Sep-09	27.28	27.28	26.76	26.99	4,400	26.99
3-Sep-09	27.25	27.27	27.00	27.27	2,100	27.27
2-Sep-09	26.80	27.25	26.68	27.00	5,800	27.00
1-Sep-09	26.20	27.25	26.05	27.25	23,200	27.25
31-Aug-09	26.10	26.59	26.10	26.20	10,500	26.20
28-Aug-09	27.25	28.00	27.13	27.13	18,300	27.13
27-Aug-09	28.11	28.11	26.00	26.94	27,500	26.94
26-Aug-09	26.28	28.13	26.02	27.67	48,100	27.67
25-Aug-09	25.48	26.27	25.48	26.12	22,600	26.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions