Nasdaq - Delayed Quote USD

Meeder Muirfield Fund (FLMFX)

9.47 -0.08 (-0.84%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 9.47 9.47 9.47 9.47 9.47 -
Apr 18, 2024 9.55 9.55 9.55 9.55 9.55 -
Apr 17, 2024 9.56 9.56 9.56 9.56 9.56 -
Apr 16, 2024 9.60 9.60 9.60 9.60 9.60 -
Apr 15, 2024 9.64 9.64 9.64 9.64 9.64 -
Apr 12, 2024 9.89 9.89 9.89 9.89 9.89 -
Apr 11, 2024 9.89 9.89 9.89 9.89 9.89 -
Apr 10, 2024 9.83 9.83 9.83 9.83 9.83 -
Apr 9, 2024 9.98 9.98 9.98 9.98 9.98 -
Apr 8, 2024 9.96 9.96 9.96 9.96 9.96 -
Apr 5, 2024 9.96 9.96 9.96 9.96 9.96 -
Apr 4, 2024 9.86 9.86 9.86 9.86 9.86 -
Apr 3, 2024 9.98 9.98 9.98 9.98 9.98 -
Apr 2, 2024 9.94 9.94 9.94 9.94 9.94 -
Apr 1, 2024 10.04 10.04 10.04 10.04 10.04 -
Mar 28, 2024 10.06 10.06 10.06 10.06 10.06 -
Mar 27, 2024 10.05 10.05 10.05 10.05 10.05 -
Mar 26, 2024 9.95 9.95 9.95 9.95 9.95 -
Mar 25, 2024 9.98 9.98 9.98 9.98 9.98 -
Mar 22, 2024 10.01 10.01 10.01 10.01 10.01 -
Mar 21, 2024 10.03 10.03 10.03 10.03 10.03 -
Mar 20, 2024 9.96 9.96 9.96 9.96 9.96 -
Mar 19, 2024 9.84 9.84 9.84 9.84 9.84 -
Mar 18, 2024 9.79 9.79 9.79 9.79 9.79 -
Mar 15, 2024 9.77 9.77 9.77 9.77 9.77 -
Mar 14, 2024 9.80 9.80 9.80 9.80 9.80 -
Mar 13, 2024 9.87 9.87 9.87 9.87 9.87 -
Mar 12, 2024 9.88 9.88 9.88 9.88 9.88 -
Mar 11, 2024 9.77 9.77 9.77 9.77 9.77 -
Mar 8, 2024 9.80 9.80 9.80 9.80 9.80 -
Mar 7, 2024 9.89 9.89 9.89 9.89 9.89 -
Mar 6, 2024 9.76 9.76 9.76 9.76 9.76 -
Mar 5, 2024 9.69 9.69 9.69 9.69 9.69 -
Mar 4, 2024 9.79 9.79 9.79 9.79 9.79 -
Mar 1, 2024 9.80 9.80 9.80 9.80 9.80 -
Feb 29, 2024 9.69 9.69 9.69 9.69 9.69 -
Feb 28, 2024 9.63 9.63 9.63 9.63 9.63 -
Feb 27, 2024 9.66 9.66 9.66 9.66 9.66 -
Feb 26, 2024 9.65 9.65 9.65 9.65 9.65 -
Feb 23, 2024 9.67 9.67 9.67 9.67 9.67 -
Feb 22, 2024 9.64 9.64 9.64 9.64 9.64 -
Feb 21, 2024 9.45 9.45 9.45 9.45 9.45 -
Feb 20, 2024 9.45 9.45 9.45 9.45 9.45 -
Feb 16, 2024 9.50 9.50 9.50 9.50 9.50 -
Feb 15, 2024 9.56 9.56 9.56 9.56 9.56 -
Feb 14, 2024 9.50 9.50 9.50 9.50 9.50 -
Feb 13, 2024 9.39 9.39 9.39 9.39 9.39 -
Feb 12, 2024 9.55 9.55 9.55 9.55 9.55 -
Feb 9, 2024 9.53 9.53 9.53 9.53 9.53 -
Feb 8, 2024 9.46 9.46 9.46 9.46 9.46 -
Feb 7, 2024 9.43 9.43 9.43 9.43 9.43 -
Feb 6, 2024 9.37 9.37 9.37 9.37 9.37 -
Feb 5, 2024 9.36 9.36 9.36 9.36 9.36 -
Feb 2, 2024 9.38 9.38 9.38 9.38 9.38 -
Feb 1, 2024 9.30 9.30 9.30 9.30 9.30 -
Jan 31, 2024 9.20 9.20 9.20 9.20 9.20 -
Jan 30, 2024 9.34 9.34 9.34 9.34 9.34 -
Jan 29, 2024 9.35 9.35 9.35 9.35 9.35 -
Jan 26, 2024 9.28 9.28 9.28 9.28 9.28 -
Jan 25, 2024 9.28 9.28 9.28 9.28 9.28 -
Jan 24, 2024 9.23 9.23 9.23 9.23 9.23 -
Jan 23, 2024 9.21 9.21 9.21 9.21 9.21 -
Jan 22, 2024 9.22 9.22 9.22 9.22 9.22 -
Jan 19, 2024 9.17 9.17 9.17 9.17 9.17 -
Jan 18, 2024 9.05 9.05 9.05 9.05 9.05 -
Jan 17, 2024 8.98 8.98 8.98 8.98 8.98 -
Jan 16, 2024 9.03 9.03 9.03 9.03 9.03 -
Jan 12, 2024 9.07 9.07 9.07 9.07 9.07 -
Jan 11, 2024 9.08 9.08 9.08 9.08 9.08 -
Jan 10, 2024 9.08 9.08 9.08 9.08 9.08 -
Jan 9, 2024 9.03 9.03 9.03 9.03 9.03 -
Jan 8, 2024 9.06 9.06 9.06 9.06 9.06 -
Jan 5, 2024 8.94 8.94 8.94 8.94 8.94 -
Jan 4, 2024 8.92 8.92 8.92 8.92 8.92 -
Jan 3, 2024 8.95 8.95 8.95 8.95 8.95 -
Jan 2, 2024 9.03 9.03 9.03 9.03 9.03 -
Dec 29, 2023 9.11 9.11 9.11 9.11 9.11 -
Dec 28, 2023 0.06 Dividend
Dec 28, 2023 9.11 9.11 9.11 9.11 9.11 -
Dec 27, 2023 9.17 9.17 9.17 9.17 9.11 -
Dec 26, 2023 9.16 9.16 9.16 9.16 9.10 -
Dec 22, 2023 9.12 9.12 9.12 9.12 9.06 -
Dec 21, 2023 9.10 9.10 9.10 9.10 9.04 -
Dec 20, 2023 9.00 9.00 9.00 9.00 8.94 -
Dec 19, 2023 9.12 9.12 9.12 9.12 9.06 -
Dec 18, 2023 9.05 9.05 9.05 9.05 8.99 -
Dec 15, 2023 0.00 Dividend
Dec 15, 2023 9.02 9.02 9.02 9.02 8.96 -
Dec 15, 2023 0.12 Capital Gains
Dec 14, 2023 9.17 9.17 9.17 9.17 8.99 -
Dec 13, 2023 9.12 9.12 9.12 9.12 8.94 -
Dec 12, 2023 9.00 9.00 9.00 9.00 8.83 -
Dec 11, 2023 8.98 8.98 8.98 8.98 8.81 -
Dec 8, 2023 8.93 8.93 8.93 8.93 8.76 -
Dec 7, 2023 8.90 8.90 8.90 8.90 8.73 -
Dec 6, 2023 8.83 8.83 8.83 8.83 8.66 -
Dec 5, 2023 8.86 8.86 8.86 8.86 8.69 -
Dec 4, 2023 8.87 8.87 8.87 8.87 8.70 -
Dec 1, 2023 8.90 8.90 8.90 8.90 8.73 -
Nov 30, 2023 8.84 8.84 8.84 8.84 8.67 -
Nov 29, 2023 8.81 8.81 8.81 8.81 8.64 -
Nov 28, 2023 8.82 8.82 8.82 8.82 8.65 -
Nov 27, 2023 8.83 8.83 8.83 8.83 8.66 -
Nov 24, 2023 8.85 8.85 8.85 8.85 8.68 -
Nov 22, 2023 8.83 8.83 8.83 8.83 8.66 -
Nov 21, 2023 8.80 8.80 8.80 8.80 8.63 -
Nov 20, 2023 8.83 8.83 8.83 8.83 8.66 -
Nov 17, 2023 8.78 8.78 8.78 8.78 8.61 -
Nov 16, 2023 8.75 8.75 8.75 8.75 8.58 -
Nov 15, 2023 8.76 8.76 8.76 8.76 8.59 -
Nov 14, 2023 8.77 8.77 8.77 8.77 8.60 -
Nov 13, 2023 8.61 8.61 8.61 8.61 8.44 -
Nov 10, 2023 8.62 8.62 8.62 8.62 8.45 -
Nov 9, 2023 8.56 8.56 8.56 8.56 8.39 -
Nov 8, 2023 8.56 8.56 8.56 8.56 8.39 -
Nov 7, 2023 8.57 8.57 8.57 8.57 8.40 -
Nov 6, 2023 8.57 8.57 8.57 8.57 8.40 -
Nov 3, 2023 8.58 8.58 8.58 8.58 8.41 -
Nov 2, 2023 8.51 8.51 8.51 8.51 8.35 -
Nov 1, 2023 8.40 8.40 8.40 8.40 8.24 -
Oct 31, 2023 8.32 8.32 8.32 8.32 8.16 -
Oct 30, 2023 8.29 8.29 8.29 8.29 8.13 -
Oct 27, 2023 8.22 8.22 8.22 8.22 8.06 -
Oct 26, 2023 8.25 8.25 8.25 8.25 8.09 -
Oct 25, 2023 8.32 8.32 8.32 8.32 8.16 -
Oct 24, 2023 8.42 8.42 8.42 8.42 8.26 -
Oct 23, 2023 8.38 8.38 8.38 8.38 8.22 -
Oct 20, 2023 8.39 8.39 8.39 8.39 8.23 -
Oct 19, 2023 8.47 8.47 8.47 8.47 8.31 -
Oct 18, 2023 8.54 8.54 8.54 8.54 8.37 -
Oct 17, 2023 8.66 8.66 8.66 8.66 8.49 -
Oct 16, 2023 8.66 8.66 8.66 8.66 8.49 -
Oct 13, 2023 8.59 8.59 8.59 8.59 8.42 -
Oct 12, 2023 8.63 8.63 8.63 8.63 8.46 -
Oct 11, 2023 8.69 8.69 8.69 8.69 8.52 -
Oct 10, 2023 8.66 8.66 8.66 8.66 8.49 -
Oct 9, 2023 8.60 8.60 8.60 8.60 8.43 -
Oct 6, 2023 8.56 8.56 8.56 8.56 8.39 -
Oct 5, 2023 8.47 8.47 8.47 8.47 8.31 -
Oct 4, 2023 8.46 8.46 8.46 8.46 8.30 -
Oct 3, 2023 8.43 8.43 8.43 8.43 8.27 -
Oct 2, 2023 8.54 8.54 8.54 8.54 8.37 -
Sep 29, 2023 0.03 Dividend
Sep 29, 2023 8.65 8.65 8.65 8.65 8.48 -
Sep 28, 2023 8.65 8.65 8.65 8.65 8.45 -
Sep 27, 2023 8.59 8.59 8.59 8.59 8.39 -
Sep 26, 2023 8.57 8.57 8.57 8.57 8.38 -
Sep 25, 2023 8.66 8.66 8.66 8.66 8.46 -
Sep 22, 2023 8.64 8.64 8.64 8.64 8.44 -
Sep 21, 2023 8.64 8.64 8.64 8.64 8.44 -
Sep 20, 2023 8.76 8.76 8.76 8.76 8.56 -
Sep 19, 2023 8.83 8.83 8.83 8.83 8.63 -
Sep 18, 2023 8.85 8.85 8.85 8.85 8.65 -
Sep 15, 2023 8.84 8.84 8.84 8.84 8.64 -
Sep 14, 2023 8.93 8.93 8.93 8.93 8.73 -
Sep 13, 2023 8.86 8.86 8.86 8.86 8.66 -
Sep 12, 2023 8.87 8.87 8.87 8.87 8.67 -
Sep 11, 2023 8.91 8.91 8.91 8.91 8.71 -
Sep 8, 2023 8.85 8.85 8.85 8.85 8.65 -
Sep 7, 2023 8.85 8.85 8.85 8.85 8.65 -
Sep 6, 2023 8.89 8.89 8.89 8.89 8.69 -
Sep 5, 2023 8.93 8.93 8.93 8.93 8.73 -
Sep 1, 2023 9.00 9.00 9.00 9.00 8.80 -
Aug 31, 2023 8.95 8.95 8.95 8.95 8.75 -
Aug 30, 2023 8.97 8.97 8.97 8.97 8.77 -
Aug 29, 2023 8.94 8.94 8.94 8.94 8.74 -
Aug 28, 2023 8.83 8.83 8.83 8.83 8.63 -
Aug 25, 2023 8.77 8.77 8.77 8.77 8.57 -
Aug 24, 2023 8.72 8.72 8.72 8.72 8.52 -
Aug 23, 2023 8.82 8.82 8.82 8.82 8.62 -
Aug 22, 2023 8.74 8.74 8.74 8.74 8.54 -
Aug 21, 2023 8.76 8.76 8.76 8.76 8.56 -
Aug 18, 2023 8.73 8.73 8.73 8.73 8.53 -
Aug 17, 2023 8.71 8.71 8.71 8.71 8.51 -
Aug 16, 2023 8.78 8.78 8.78 8.78 8.58 -
Aug 15, 2023 8.84 8.84 8.84 8.84 8.64 -
Aug 14, 2023 8.93 8.93 8.93 8.93 8.73 -
Aug 11, 2023 8.89 8.89 8.89 8.89 8.69 -
Aug 10, 2023 8.91 8.91 8.91 8.91 8.71 -
Aug 9, 2023 8.91 8.91 8.91 8.91 8.71 -
Aug 8, 2023 8.96 8.96 8.96 8.96 8.76 -
Aug 7, 2023 8.99 8.99 8.99 8.99 8.79 -
Aug 4, 2023 8.91 8.91 8.91 8.91 8.71 -
Aug 3, 2023 8.93 8.93 8.93 8.93 8.73 -
Aug 2, 2023 8.96 8.96 8.96 8.96 8.76 -
Aug 1, 2023 9.08 9.08 9.08 9.08 8.87 -
Jul 31, 2023 9.11 9.11 9.11 9.11 8.90 -
Jul 28, 2023 9.08 9.08 9.08 9.08 8.87 -
Jul 27, 2023 9.01 9.01 9.01 9.01 8.81 -
Jul 26, 2023 9.06 9.06 9.06 9.06 8.85 -
Jul 25, 2023 9.07 9.07 9.07 9.07 8.86 -
Jul 24, 2023 9.04 9.04 9.04 9.04 8.83 -
Jul 21, 2023 9.01 9.01 9.01 9.01 8.81 -
Jul 20, 2023 9.01 9.01 9.01 9.01 8.81 -
Jul 19, 2023 9.07 9.07 9.07 9.07 8.86 -
Jul 18, 2023 9.07 9.07 9.07 9.07 8.86 -
Jul 17, 2023 9.01 9.01 9.01 9.01 8.81 -
Jul 14, 2023 8.97 8.97 8.97 8.97 8.77 -
Jul 13, 2023 8.99 8.99 8.99 8.99 8.79 -
Jul 12, 2023 8.92 8.92 8.92 8.92 8.72 -
Jul 11, 2023 8.84 8.84 8.84 8.84 8.64 -
Jul 10, 2023 8.78 8.78 8.78 8.78 8.58 -
Jul 7, 2023 8.73 8.73 8.73 8.73 8.53 -
Jul 6, 2023 8.72 8.72 8.72 8.72 8.52 -
Jul 5, 2023 8.81 8.81 8.81 8.81 8.61 -
Jul 3, 2023 8.85 8.85 8.85 8.85 8.65 -
Jun 30, 2023 0.03 Dividend
Jun 30, 2023 8.86 8.86 8.86 8.86 8.66 -
Jun 29, 2023 8.80 8.80 8.80 8.80 8.57 -
Jun 28, 2023 8.76 8.76 8.76 8.76 8.53 -
Jun 27, 2023 8.76 8.76 8.76 8.76 8.53 -
Jun 26, 2023 8.67 8.67 8.67 8.67 8.44 -
Jun 23, 2023 8.76 8.76 8.76 8.76 8.53 -
Jun 22, 2023 8.76 8.76 8.76 8.76 8.53 -
Jun 21, 2023 8.76 8.76 8.76 8.76 8.53 -
Jun 20, 2023 8.78 8.78 8.78 8.78 8.55 -
Jun 16, 2023 8.83 8.83 8.83 8.83 8.60 -
Jun 15, 2023 8.86 8.86 8.86 8.86 8.63 -
Jun 14, 2023 8.77 8.77 8.77 8.77 8.54 -
Jun 13, 2023 8.78 8.78 8.78 8.78 8.55 -
Jun 12, 2023 8.73 8.73 8.73 8.73 8.50 -
Jun 9, 2023 8.67 8.67 8.67 8.67 8.44 -
Jun 8, 2023 8.67 8.67 8.67 8.67 8.44 -
Jun 7, 2023 8.64 8.64 8.64 8.64 8.41 -
Jun 6, 2023 8.66 8.66 8.66 8.66 8.43 -
Jun 5, 2023 8.62 8.62 8.62 8.62 8.40 -
Jun 2, 2023 8.52 8.52 8.52 8.52 8.30 -
Jun 1, 2023 8.52 8.52 8.52 8.52 8.30 -
May 31, 2023 8.45 8.45 8.45 8.45 8.23 -
May 30, 2023 8.51 8.51 8.51 8.51 8.29 -
May 26, 2023 8.53 8.53 8.53 8.53 8.31 -
May 25, 2023 8.47 8.47 8.47 8.47 8.25 -
May 24, 2023 8.42 8.42 8.42 8.42 8.20 -
May 23, 2023 8.47 8.47 8.47 8.47 8.25 -
May 22, 2023 8.56 8.56 8.56 8.56 8.34 -
May 19, 2023 8.56 8.56 8.56 8.56 8.34 -
May 18, 2023 8.57 8.57 8.57 8.57 8.35 -
May 17, 2023 8.52 8.52 8.52 8.52 8.30 -
May 16, 2023 8.45 8.45 8.45 8.45 8.23 -
May 15, 2023 8.50 8.50 8.50 8.50 8.28 -
May 12, 2023 8.46 8.46 8.46 8.46 8.24 -
May 11, 2023 8.47 8.47 8.47 8.47 8.25 -
May 10, 2023 8.49 8.49 8.49 8.49 8.27 -
May 9, 2023 8.48 8.48 8.48 8.48 8.26 -
May 8, 2023 8.51 8.51 8.51 8.51 8.29 -
May 5, 2023 8.51 8.51 8.51 8.51 8.29 -
May 4, 2023 8.39 8.39 8.39 8.39 8.17 -
May 3, 2023 8.44 8.44 8.44 8.44 8.22 -
May 2, 2023 8.46 8.46 8.46 8.46 8.24 -
May 1, 2023 8.53 8.53 8.53 8.53 8.31 -
Apr 28, 2023 8.53 8.53 8.53 8.53 8.31 -
Apr 27, 2023 8.48 8.48 8.48 8.48 8.26 -
Apr 26, 2023 8.39 8.39 8.39 8.39 8.17 -
Apr 25, 2023 8.40 8.40 8.40 8.40 8.18 -
Apr 24, 2023 8.50 8.50 8.50 8.50 8.28 -
Apr 21, 2023 8.49 8.49 8.49 8.49 8.27 -
Apr 20, 2023 8.49 8.49 8.49 8.49 8.27 -

Related Tickers