Canada markets closed

M Fund, Inc. - M Capital Appreciation Fund (MFCPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.34+0.39 (+1.56%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202424.9524.9524.9524.9524.95-
May 01, 202424.5424.5424.5424.5424.54-
Apr 30, 202424.5424.5424.5424.5424.54-
Apr 29, 202424.9824.9824.9824.9824.98-
Apr 26, 202424.7824.7824.7824.7824.78-
Apr 25, 202424.6124.6124.6124.6124.61-
Apr 24, 202424.6424.6424.6424.6424.64-
Apr 23, 202424.6224.6224.6224.6224.62-
Apr 22, 202424.1724.1724.1724.1724.17-
Apr 19, 202423.9223.9223.9223.9223.92-
Apr 18, 202424.0424.0424.0424.0424.04-
Apr 17, 202424.2024.2024.2024.2024.20-
Apr 16, 202424.4724.4724.4724.4724.47-
Apr 15, 202424.6124.6124.6124.6124.61-
Apr 12, 202425.0125.0125.0125.0125.01-
Apr 11, 202425.6125.6125.6125.6125.61-
Apr 10, 202425.5125.5125.5125.5125.51-
Apr 09, 202426.1026.1026.1026.1026.10-
Apr 08, 202425.9825.9825.9825.9825.98-
Apr 05, 202425.8625.8625.8625.8625.86-
Apr 04, 202425.5825.5825.5825.5825.58-
Apr 03, 202425.8325.8325.8325.8325.83-
Apr 02, 202425.5925.5925.5925.5925.59-
Apr 01, 202425.9625.9625.9625.9625.96-
Mar 28, 202426.1126.1126.1126.1126.11-
Mar 27, 202425.9825.9825.9825.9825.98-
Mar 26, 202425.5325.5325.5325.5325.53-
Mar 25, 202425.5625.5625.5625.5625.56-
Mar 22, 202425.5725.5725.5725.5725.57-
Mar 21, 202425.7525.7525.7525.7525.75-
Mar 20, 202425.4025.4025.4025.4025.40-
Mar 19, 202424.9424.9424.9424.9424.94-
Mar 18, 202424.8424.8424.8424.8424.84-
Mar 15, 202424.8124.8124.8124.8124.81-
Mar 14, 202424.9124.9124.9124.9124.91-
Mar 13, 202425.2925.2925.2925.2925.29-
Mar 12, 202425.3725.3725.3725.3725.37-
Mar 11, 202425.2725.2725.2725.2725.27-
Mar 08, 202425.4425.4425.4425.4425.44-
Mar 07, 202425.6425.6425.6425.6425.64-
Mar 06, 202425.3425.3425.3425.3425.34-
Mar 05, 202425.0925.0925.0925.0925.09-
Mar 04, 202425.3125.3125.3125.3125.31-
Mar 01, 202425.3625.3625.3625.3625.36-
Feb 29, 202424.9824.9824.9824.9824.98-
Feb 28, 202424.7724.7724.7724.7724.77-
Feb 27, 202425.0125.0125.0125.0125.01-
Feb 26, 202424.7224.7224.7224.7224.72-
Feb 23, 202424.6824.6824.6824.6824.68-
Feb 22, 202424.6824.6824.6824.6824.68-
Feb 21, 202424.3824.3824.3824.3824.38-
Feb 20, 202424.4124.4124.4124.4124.41-
Feb 16, 202424.7524.7524.7524.7524.75-
Feb 15, 202424.9324.9324.9324.9324.93-
Feb 14, 202424.6824.6824.6824.6824.68-
Feb 13, 202424.0324.0324.0324.0324.03-
Feb 12, 202424.7524.7524.7524.7524.75-
Feb 09, 202424.5124.5124.5124.5124.51-
Feb 08, 202424.1724.1724.1724.1724.17-
Feb 07, 202423.9223.9223.9223.9223.92-
Feb 06, 202423.7123.7123.7123.7123.71-
Feb 05, 202423.4923.4923.4923.4923.49-
Feb 02, 202423.7923.7923.7923.7923.79-
Feb 01, 202423.7623.7623.7623.7623.76-
Jan 31, 202423.4323.4323.4323.4323.43-
Jan 30, 202423.8823.8823.8823.8823.88-
Jan 29, 202424.0124.0124.0124.0124.01-
Jan 26, 202423.5923.5923.5923.5923.59-
Jan 25, 202423.6123.6123.6123.6123.61-
Jan 24, 202423.4823.4823.4823.4823.48-
Jan 23, 202423.7223.7223.7223.7223.72-
Jan 22, 202423.7823.7823.7823.7823.78-
Jan 19, 202423.4123.4123.4123.4123.41-
Jan 18, 202423.2123.2123.2123.2123.21-
Jan 17, 202422.8922.8922.8922.8922.89-
Jan 16, 202423.1523.1523.1523.1523.15-
Jan 12, 202423.3823.3823.3823.3823.38-
Jan 11, 202423.5323.5323.5323.5323.53-
Jan 10, 202423.6223.6223.6223.6223.62-
Jan 09, 202423.6423.6423.6423.6423.64-
Jan 08, 202423.8323.8323.8323.8323.83-
Jan 05, 202423.4423.4423.4423.4423.44-
Jan 04, 202423.3623.3623.3623.3623.36-
Jan 03, 202423.5023.5023.5023.5023.50-
Jan 02, 202424.1624.1624.1624.1624.16-
Dec 29, 202324.4324.4324.4324.4324.43-
Dec 28, 202324.7424.7424.7424.7424.74-
Dec 28, 20230.105 Dividend
Dec 28, 20231.382 Capital Gain
Dec 27, 202326.3026.3026.3026.3024.81-
Dec 26, 202326.2826.2826.2826.2824.79-
Dec 22, 202325.9825.9825.9825.9824.51-
Dec 21, 202325.8625.8625.8625.8624.40-
Dec 20, 202325.3325.3325.3325.3323.90-
Dec 19, 202325.8625.8625.8625.8624.40-
Dec 18, 202325.4625.4625.4625.4624.02-
Dec 15, 202325.4725.4725.4725.4724.03-
Dec 14, 202325.6425.6425.6425.6424.19-
Dec 13, 202324.8424.8424.8424.8423.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...