UK markets closed

M Fund, Inc. - M Large Cap Value Fund (MBOVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.12+0.16 (+1.00%)
At close: 08:05AM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024------
09 May 202416.1216.1216.1216.1216.12-
08 May 202415.9615.9615.9615.9615.96-
07 May 202415.9315.9315.9315.9315.93-
06 May 202415.9015.9015.9015.9015.90-
03 May 202415.8015.8015.8015.8015.80-
02 May 202415.7315.7315.7315.7315.73-
01 May 202415.6515.6515.6515.6515.65-
30 Apr 202415.7215.7215.7215.7215.72-
29 Apr 202415.9615.9615.9615.9615.96-
26 Apr 202415.8515.8515.8515.8515.85-
25 Apr 202415.8915.8915.8915.8915.89-
24 Apr 202415.9815.9815.9815.9815.98-
23 Apr 202415.9915.9915.9915.9915.99-
22 Apr 202415.8615.8615.8615.8615.86-
19 Apr 202415.7415.7415.7415.7415.74-
18 Apr 202415.5615.5615.5615.5615.56-
17 Apr 202415.5315.5315.5315.5315.53-
16 Apr 202415.5515.5515.5515.5515.55-
15 Apr 202415.6615.6615.6615.6615.66-
12 Apr 202415.7315.7315.7315.7315.73-
11 Apr 202415.9715.9715.9715.9715.97-
10 Apr 202416.0316.0316.0316.0316.03-
09 Apr 202416.2316.2316.2316.2316.23-
08 Apr 202416.2416.2416.2416.2416.24-
05 Apr 202416.2516.2516.2516.2516.25-
04 Apr 202416.1316.1316.1316.1316.13-
03 Apr 202416.3016.3016.3016.3016.30-
02 Apr 202416.2716.2716.2716.2716.27-
01 Apr 202416.3516.3516.3516.3516.35-
28 Mar 202416.4216.4216.4216.4216.42-
27 Mar 202416.3416.3416.3416.3416.34-
26 Mar 202416.1016.1016.1016.1016.10-
25 Mar 202416.1116.1116.1116.1116.11-
22 Mar 202416.1016.1016.1016.1016.10-
21 Mar 202416.1916.1916.1916.1916.19-
20 Mar 202416.0316.0316.0316.0316.03-
19 Mar 202415.9015.9015.9015.9015.90-
18 Mar 202415.8115.8115.8115.8115.81-
15 Mar 202415.7615.7615.7615.7615.76-
14 Mar 202415.7515.7515.7515.7515.75-
13 Mar 202415.8515.8515.8515.8515.85-
12 Mar 202415.7815.7815.7815.7815.78-
11 Mar 202415.7215.7215.7215.7215.72-
08 Mar 202415.6715.6715.6715.6715.67-
07 Mar 202415.6715.6715.6715.6715.67-
06 Mar 202415.5915.5915.5915.5915.59-
05 Mar 202415.5215.5215.5215.5215.52-
04 Mar 202415.5215.5215.5215.5215.52-
01 Mar 202415.4915.4915.4915.4915.49-
29 Feb 202415.4015.4015.4015.4015.40-
28 Feb 202415.3415.3415.3415.3415.34-
27 Feb 202415.3615.3615.3615.3615.36-
26 Feb 202415.3215.3215.3215.3215.32-
23 Feb 202415.3515.3515.3515.3515.35-
22 Feb 202415.3015.3015.3015.3015.30-
21 Feb 202415.1815.1815.1815.1815.18-
20 Feb 202415.0915.0915.0915.0915.09-
16 Feb 202415.1415.1415.1415.1415.14-
15 Feb 202415.1815.1815.1815.1815.18-
14 Feb 202415.0015.0015.0015.0015.00-
13 Feb 202414.9114.9114.9114.9114.91-
12 Feb 202415.1315.1315.1315.1315.13-
09 Feb 202415.0115.0115.0115.0115.01-
08 Feb 202415.0015.0015.0015.0015.00-
07 Feb 202415.0115.0115.0115.0115.01-
06 Feb 202414.9814.9814.9814.9814.98-
05 Feb 202414.9514.9514.9514.9514.95-
02 Feb 202415.0215.0215.0215.0215.02-
01 Feb 202415.0315.0315.0315.0315.03-
31 Jan 202414.9314.9314.9314.9314.93-
30 Jan 202415.0815.0815.0815.0815.08-
29 Jan 202414.9614.9614.9614.9614.96-
26 Jan 202414.9214.9214.9214.9214.92-
25 Jan 202414.9014.9014.9014.9014.90-
24 Jan 202414.7014.7014.7014.7014.70-
23 Jan 202414.7214.7214.7214.7214.72-
22 Jan 202414.7314.7314.7314.7314.73-
19 Jan 202414.6714.6714.6714.6714.67-
18 Jan 202414.5314.5314.5314.5314.53-
17 Jan 202414.4914.4914.4914.4914.49-
16 Jan 202414.5914.5914.5914.5914.59-
12 Jan 202414.6814.6814.6814.6814.68-
11 Jan 202414.6814.6814.6814.6814.68-
10 Jan 202414.7114.7114.7114.7114.71-
09 Jan 202414.7214.7214.7214.7214.72-
08 Jan 202414.8214.8214.8214.8214.82-
05 Jan 202414.7514.7514.7514.7514.75-
04 Jan 202414.6814.6814.6814.6814.68-
03 Jan 202414.7114.7114.7114.7114.71-
02 Jan 202414.7714.7714.7714.7714.77-
29 Dec 202314.6714.6714.6714.6714.67-
28 Dec 202314.7014.7014.7014.7014.70-
28 Dec 20230.322 Dividend
27 Dec 202315.0215.0215.0215.0214.70-
26 Dec 202315.0115.0115.0115.0114.69-
22 Dec 202314.9314.9314.9314.9314.61-
21 Dec 202314.8814.8814.8814.8814.56-
20 Dec 202314.7414.7414.7414.7414.42-
19 Dec 202314.9714.9714.9714.9714.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...