Australia markets open in 8 hours 57 minutes

Artisan Mid Cap Investor (ARTMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
36.48-0.11 (-0.30%)
At close: 08:01PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202436.4836.4836.4836.4836.48-
25 Apr 202436.5936.5936.5936.5936.59-
24 Apr 202436.5136.5136.5136.5136.51-
23 Apr 202436.4436.4436.4436.4436.44-
22 Apr 202435.6335.6335.6335.6335.63-
19 Apr 202435.3535.3535.3535.3535.35-
18 Apr 202435.8835.8835.8835.8835.88-
17 Apr 202436.1036.1036.1036.1036.10-
16 Apr 202436.4536.4536.4536.4536.45-
15 Apr 202436.5636.5636.5636.5636.56-
12 Apr 202437.2937.2937.2937.2937.29-
11 Apr 202438.0838.0838.0838.0838.08-
10 Apr 202437.8437.8437.8437.8437.84-
09 Apr 202438.3238.3238.3238.3238.32-
08 Apr 202438.2138.2138.2138.2138.21-
05 Apr 202438.1038.1038.1038.1038.10-
04 Apr 202437.4637.4637.4637.4637.46-
03 Apr 202437.9237.9237.9237.9237.92-
02 Apr 202437.7037.7037.7037.7037.70-
01 Apr 202438.2338.2338.2338.2338.23-
28 Mar 202438.4038.4038.4038.4038.40-
27 Mar 202438.3838.3838.3838.3838.38-
26 Mar 202438.2838.2838.2838.2838.28-
25 Mar 202438.1138.1138.1138.1138.11-
22 Mar 202438.2338.2338.2338.2338.23-
21 Mar 202438.4138.4138.4138.4138.41-
20 Mar 202438.0438.0438.0438.0438.04-
19 Mar 202437.5437.5437.5437.5437.54-
18 Mar 202437.3637.3637.3637.3637.36-
15 Mar 202437.2637.2637.2637.2637.26-
14 Mar 202437.7237.7237.7237.7237.72-
13 Mar 202437.9637.9637.9637.9637.96-
12 Mar 202438.1038.1038.1038.1038.10-
11 Mar 202437.5037.5037.5037.5037.50-
08 Mar 202437.6437.6437.6437.6437.64-
07 Mar 202438.0038.0038.0038.0038.00-
06 Mar 202437.6337.6337.6337.6337.63-
05 Mar 202437.2837.2837.2837.2837.28-
04 Mar 202437.8737.8737.8737.8737.87-
01 Mar 202437.8837.8837.8837.8837.88-
29 Feb 202437.4837.4837.4837.4837.48-
28 Feb 202437.1337.1337.1337.1337.13-
27 Feb 202437.2537.2537.2537.2537.25-
26 Feb 202437.2337.2337.2337.2337.23-
23 Feb 202437.0937.0937.0937.0937.09-
22 Feb 202437.0537.0537.0537.0537.05-
21 Feb 202436.2336.2336.2336.2336.23-
20 Feb 202436.4336.4336.4336.4336.43-
16 Feb 202436.8036.8036.8036.8036.80-
15 Feb 202436.9136.9136.9136.9136.91-
14 Feb 202436.9736.9736.9736.9736.97-
13 Feb 202436.1436.1436.1436.1436.14-
12 Feb 202436.9736.9736.9736.9736.97-
09 Feb 202437.1137.1137.1137.1137.11-
08 Feb 202436.7936.7936.7936.7936.79-
07 Feb 202436.3636.3636.3636.3636.36-
06 Feb 202435.8235.8235.8235.8235.82-
05 Feb 202435.6835.6835.6835.6835.68-
02 Feb 202435.7835.7835.7835.7835.78-
01 Feb 202435.5235.5235.5235.5235.52-
31 Jan 202434.9034.9034.9034.9034.90-
30 Jan 202435.4235.4235.4235.4235.42-
29 Jan 202435.5835.5835.5835.5835.58-
26 Jan 202434.9934.9934.9934.9934.99-
25 Jan 202435.0835.0835.0835.0835.08-
24 Jan 202435.0435.0435.0435.0435.04-
23 Jan 202435.3535.3535.3535.3535.35-
22 Jan 202435.2735.2735.2735.2735.27-
19 Jan 202434.8334.8334.8334.8334.83-
18 Jan 202434.5434.5434.5434.5434.54-
17 Jan 202434.1734.1734.1734.1734.17-
16 Jan 202434.5134.5134.5134.5134.51-
12 Jan 202434.4734.4734.4734.4734.47-
11 Jan 202434.6334.6334.6334.6334.63-
10 Jan 202434.6234.6234.6234.6234.62-
09 Jan 202434.4234.4234.4234.4234.42-
08 Jan 202434.4734.4734.4734.4734.47-
05 Jan 202433.6133.6133.6133.6133.61-
04 Jan 202433.5033.5033.5033.5033.50-
03 Jan 202433.4133.4133.4133.4133.41-
02 Jan 202434.1934.1934.1934.1934.19-
29 Dec 202334.7834.7834.7834.7834.78-
28 Dec 202335.0635.0635.0635.0635.06-
27 Dec 202335.1035.1035.1035.1035.10-
26 Dec 202335.0435.0435.0435.0435.04-
22 Dec 202334.7534.7534.7534.7534.75-
21 Dec 202334.6634.6634.6634.6634.66-
20 Dec 202334.0534.0534.0534.0534.05-
19 Dec 202334.9234.9234.9234.9234.92-
18 Dec 202334.5534.5534.5534.5534.55-
15 Dec 202334.5434.5434.5434.5434.54-
14 Dec 202334.6434.6434.6434.6434.64-
13 Dec 202334.1534.1534.1534.1534.15-
12 Dec 202333.4833.4833.4833.4833.48-
11 Dec 202333.1633.1633.1633.1633.16-
08 Dec 202332.7332.7332.7332.7332.73-
07 Dec 202332.5832.5832.5832.5832.58-
06 Dec 202332.4532.4532.4532.4532.45-
05 Dec 202332.6632.6632.6632.6632.66-
04 Dec 202332.9032.9032.9032.9032.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...