Nationwide Institutional Service (MUIFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 27 Jun 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 26 Jun 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 25 Jun 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 24 Jun 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 21 Jun 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 20 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 18 Jun 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 17 Jun 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 14 Jun 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 13 Jun 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 12 Jun 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 11 Jun 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 10 Jun 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 10 Jun 2024 | 0.032 Dividend | |||||
| 07 Jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.52 | - |
| 06 Jun 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.59 | - |
| 05 Jun 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.58 | - |
| 04 Jun 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.19 | - |
| 03 Jun 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.19 | - |
| 31 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.19 | - |
| 30 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.05 | - |
| 29 May 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.28 | - |
| 28 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.51 | - |
| 24 May 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.49 | - |
| 23 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.31 | - |
| 22 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.57 | - |
| 21 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.62 | - |
| 20 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.58 | - |
| 17 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.56 | - |
| 16 May 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.45 | - |
| 15 May 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.55 | - |
| 14 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.16 | - |
| 13 May 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.01 | - |
| 10 May 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.07 | - |
| 09 May 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.04 | - |
| 08 May 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.84 | - |
| 07 May 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.90 | - |
| 06 May 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.84 | - |
| 03 May 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.48 | - |
| 02 May 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.19 | - |
| 01 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.89 | - |
| 30 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.99 | - |
| 29 Apr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.45 | - |
| 26 Apr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.42 | - |
| 25 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.09 | - |
| 24 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.22 | - |
| 23 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.27 | - |
| 22 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.83 | - |
| 19 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.55 | - |
| 18 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.83 | - |
| 17 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.92 | - |
| 16 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.09 | - |
| 15 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.08 | - |
| 12 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.47 | - |
| 11 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.94 | - |
| 10 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.71 | - |
| 09 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.95 | - |
| 08 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.94 | - |
| 05 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.94 | - |
| 04 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.52 | - |
| 03 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.93 | - |
| 02 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.87 | - |
| 01 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.08 | - |
| 28 Mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.11 | - |
| 27 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.07 | - |
| 26 Mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.86 | - |
| 25 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.91 | - |
| 22 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.97 | - |
| 21 Mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.00 | - |
| 20 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.88 | - |
| 19 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.63 | - |
| 18 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.47 | - |
| 15 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.30 | - |
| 14 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.56 | - |
| 13 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.63 | - |
| 12 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.64 | - |
| 11 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.27 | - |
| 11 Mar 2024 | 0.034 Dividend | |||||
| 08 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.38 | - |
| 07 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.52 | - |
| 06 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.19 | - |
| 05 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.02 | - |
| 04 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.36 | - |
| 01 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.42 | - |
| 29 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.18 | - |
| 28 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.93 | - |
| 27 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.03 | - |
| 26 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.97 | - |
| 23 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.09 | - |
| 22 Feb 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.06 | - |
| 21 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.45 | - |
| 20 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.39 | - |
| 16 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.58 | - |
| 15 Feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.77 | - |
| 14 Feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.65 | - |
| 13 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.28 | - |
| 12 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.69 | - |
| 09 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.76 | - |
| 08 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.