Canada markets close in 28 minutes

Madison Mid Cap A (MERAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.32+0.09 (+0.59%)
As of 08:06AM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 2024------
May 10, 202415.3215.3215.3215.3215.32-
May 09, 202415.2315.2315.2315.2315.23-
May 08, 202415.0615.0615.0615.0615.06-
May 07, 202415.0215.0215.0215.0215.02-
May 06, 202414.9914.9914.9914.9914.99-
May 03, 202414.8314.8314.8314.8314.83-
May 02, 202414.7114.7114.7114.7114.71-
May 01, 202414.6014.6014.6014.6014.60-
Apr 30, 202414.6214.6214.6214.6214.62-
Apr 29, 202414.8914.8914.8914.8914.89-
Apr 26, 202414.8414.8414.8414.8414.84-
Apr 25, 202414.7914.7914.7914.7914.79-
Apr 24, 202414.8614.8614.8614.8614.86-
Apr 23, 202414.8614.8614.8614.8614.86-
Apr 22, 202414.7114.7114.7114.7114.71-
Apr 19, 202414.6114.6114.6114.6114.61-
Apr 18, 202414.6114.6114.6114.6114.61-
Apr 17, 202414.6714.6714.6714.6714.67-
Apr 16, 202414.7914.7914.7914.7914.79-
Apr 15, 202414.8514.8514.8514.8514.85-
Apr 12, 202414.9614.9614.9614.9614.96-
Apr 11, 202415.2615.2615.2615.2615.26-
Apr 10, 202415.2615.2615.2615.2615.26-
Apr 09, 202415.5515.5515.5515.5515.55-
Apr 08, 202415.6315.6315.6315.6315.63-
Apr 05, 202415.6015.6015.6015.6015.60-
Apr 04, 202415.4315.4315.4315.4315.43-
Apr 03, 202415.6515.6515.6515.6515.65-
Apr 02, 202415.5915.5915.5915.5915.59-
Apr 01, 202415.7915.7915.7915.7915.79-
Mar 28, 202415.8415.8415.8415.8415.84-
Mar 27, 202415.8215.8215.8215.8215.82-
Mar 26, 202415.6315.6315.6315.6315.63-
Mar 25, 202415.6415.6415.6415.6415.64-
Mar 22, 202415.6915.6915.6915.6915.69-
Mar 21, 202415.7815.7815.7815.7815.78-
Mar 20, 202415.6015.6015.6015.6015.60-
Mar 19, 202415.4515.4515.4515.4515.45-
Mar 18, 202415.3615.3615.3615.3615.36-
Mar 15, 202415.3815.3815.3815.3815.38-
Mar 14, 202415.3315.3315.3315.3315.33-
Mar 13, 202415.4915.4915.4915.4915.49-
Mar 12, 202415.5715.5715.5715.5715.57-
Mar 11, 202415.4715.4715.4715.4715.47-
Mar 08, 202415.4515.4515.4515.4515.45-
Mar 07, 202415.5815.5815.5815.5815.58-
Mar 06, 202415.5215.5215.5215.5215.52-
Mar 05, 202415.4615.4615.4615.4615.46-
Mar 04, 202415.5015.5015.5015.5015.50-
Mar 01, 202415.5015.5015.5015.5015.50-
Feb 29, 202415.4015.4015.4015.4015.40-
Feb 28, 202415.3415.3415.3415.3415.34-
Feb 27, 202415.2915.2915.2915.2915.29-
Feb 26, 202415.2415.2415.2415.2415.24-
Feb 23, 202415.2415.2415.2415.2415.24-
Feb 22, 202415.1615.1615.1615.1615.16-
Feb 21, 202414.9114.9114.9114.9114.91-
Feb 20, 202414.9214.9214.9214.9214.92-
Feb 16, 202414.9614.9614.9614.9614.96-
Feb 15, 202415.0515.0515.0515.0515.05-
Feb 14, 202414.8814.8814.8814.8814.88-
Feb 13, 202414.7414.7414.7414.7414.74-
Feb 12, 202415.0315.0315.0315.0315.03-
Feb 09, 202414.9814.9814.9814.9814.98-
Feb 08, 202414.8914.8914.8914.8914.89-
Feb 07, 202414.7814.7814.7814.7814.78-
Feb 06, 202414.6714.6714.6714.6714.67-
Feb 05, 202414.6914.6914.6914.6914.69-
Feb 02, 202414.7814.7814.7814.7814.78-
Feb 01, 202414.7614.7614.7614.7614.76-
Jan 31, 202414.5714.5714.5714.5714.57-
Jan 30, 202414.7914.7914.7914.7914.79-
Jan 29, 202414.7814.7814.7814.7814.78-
Jan 26, 202414.6814.6814.6814.6814.68-
Jan 25, 202414.6714.6714.6714.6714.67-
Jan 24, 202414.5614.5614.5614.5614.56-
Jan 23, 202414.6214.6214.6214.6214.62-
Jan 22, 202414.5814.5814.5814.5814.58-
Jan 19, 202414.4714.4714.4714.4714.47-
Jan 18, 202414.3414.3414.3414.3414.34-
Jan 17, 202414.1914.1914.1914.1914.19-
Jan 16, 202414.2614.2614.2614.2614.26-
Jan 12, 202414.2514.2514.2514.2514.25-
Jan 11, 202414.2514.2514.2514.2514.25-
Jan 10, 202414.2614.2614.2614.2614.26-
Jan 09, 202414.2014.2014.2014.2014.20-
Jan 08, 202414.2714.2714.2714.2714.27-
Jan 05, 202414.0514.0514.0514.0514.05-
Jan 04, 202414.0514.0514.0514.0514.05-
Jan 03, 202414.0614.0614.0614.0614.06-
Jan 02, 202414.3514.3514.3514.3514.35-
Dec 29, 202314.4614.4614.4614.4614.46-
Dec 28, 202314.5314.5314.5314.5314.53-
Dec 27, 202314.5214.5214.5214.5214.52-
Dec 26, 202314.4814.4814.4814.4814.48-
Dec 26, 20230 Dividend
Dec 26, 20230.175 Capital Gain
Dec 22, 202314.5914.5914.5914.5914.41-
Dec 21, 202314.5414.5414.5414.5414.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...