Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

M Fund, Inc. - M Large Cap Growth Fund (MTCGX)

30.74
+0.33
+(1.09%)
At close: 8:01:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202530.7430.7430.7430.7430.74-
Apr 28, 202530.4130.4130.4130.4130.41-
Apr 25, 202530.4730.4730.4730.4730.47-
Apr 24, 202530.0130.0130.0130.0130.01-
Apr 23, 202529.2729.2729.2729.2729.27-
Apr 22, 202528.5828.5828.5828.5828.58-
Apr 21, 202527.8427.8427.8427.8427.84-
Apr 17, 202528.6428.6428.6428.6428.64-
Apr 16, 202528.8928.8928.8928.8928.89-
Apr 15, 202529.6529.6529.6529.6529.65-
Apr 14, 202529.6029.6029.6029.6029.60-
Apr 11, 202529.5229.5229.5229.5229.52-
Apr 10, 202528.9828.9828.9828.9828.98-
Apr 9, 202530.1730.1730.1730.1730.17-
Apr 8, 202527.1027.1027.1027.1027.10-
Apr 7, 202527.3827.3827.3827.3827.38-
Apr 4, 202527.0127.0127.0127.0127.01-
Apr 3, 202528.8728.8728.8728.8728.87-
Apr 2, 202530.6930.6930.6930.6930.69-
Apr 1, 202530.4430.4430.4430.4430.44-
Mar 31, 202530.1730.1730.1730.1730.17-
Mar 28, 202530.1930.1930.1930.1930.19-
Mar 27, 202530.9630.9630.9630.9630.96-
Mar 26, 202531.2631.2631.2631.2631.26-
Mar 25, 202532.0832.0832.0832.0832.08-
Mar 24, 202531.9931.9931.9931.9931.99-
Mar 21, 202531.2731.2731.2731.2731.27-
Mar 20, 202531.2431.2431.2431.2431.24-
Mar 19, 202531.2331.2331.2331.2331.23-
Mar 18, 202530.8030.8030.8030.8030.80-
Mar 17, 202531.2731.2731.2731.2731.27-
Mar 14, 202531.0531.0531.0531.0531.05-
Mar 13, 202530.2030.2030.2030.2030.20-
Mar 12, 202530.6930.6930.6930.6930.69-
Mar 11, 202530.2430.2430.2430.2430.24-
Mar 10, 202530.1330.1330.1330.1330.13-
Mar 7, 202531.3831.3831.3831.3831.38-
Mar 6, 202531.3631.3631.3631.3631.36-
Mar 5, 202532.3732.3732.3732.3732.37-
Mar 4, 202531.8331.8331.8331.8331.83-
Mar 3, 202532.0232.0232.0232.0232.02-
Feb 28, 202533.0633.0633.0633.0633.06-
Feb 27, 202532.4932.4932.4932.4932.49-
Feb 26, 202533.4233.4233.4233.4233.42-
Feb 25, 202532.9432.9432.9432.9432.94-
Feb 24, 202533.2733.2733.2733.2733.27-
Feb 21, 202533.7933.7933.7933.7933.79-
Feb 20, 202534.6834.6834.6834.6834.68-
Feb 19, 202534.8434.8434.8434.8434.84-
Feb 18, 202535.0235.0235.0235.0235.02-
Feb 14, 202534.7634.7634.7634.7634.76-
Feb 13, 202534.7434.7434.7434.7434.74-
Feb 12, 202534.4234.4234.4234.4234.42-
Feb 11, 202534.7534.7534.7534.7534.75-
Feb 10, 202534.9334.9334.9334.9334.93-
Feb 7, 202534.4734.4734.4734.4734.47-
Feb 6, 202534.7034.7034.7034.7034.70-
Feb 5, 202534.3934.3934.3934.3934.39-
Feb 4, 202534.1834.1834.1834.1834.18-
Feb 3, 202533.8433.8433.8433.8433.84-
Jan 31, 202534.1634.1634.1634.1634.16-
Jan 30, 202534.2934.2934.2934.2934.29-
Jan 29, 202534.0034.0034.0034.0034.00-
Jan 28, 202534.2434.2434.2434.2434.24-
Jan 27, 202533.3433.3433.3433.3433.34-
Jan 24, 202535.2235.2235.2235.2235.22-
Jan 23, 202535.2935.2935.2935.2935.29-
Jan 22, 202535.1735.1735.1735.1735.17-
Jan 21, 202534.4034.4034.4034.4034.40-
Jan 17, 202533.9733.9733.9733.9733.97-
Jan 16, 202533.6033.6033.6033.6033.60-
Jan 15, 202533.7333.7333.7333.7333.73-
Jan 14, 202533.0333.0333.0333.0333.03-
Jan 13, 202533.0633.0633.0633.0633.06-
Jan 10, 202533.2833.2833.2833.2833.28-
Jan 8, 202533.7633.7633.7633.7633.76-
Jan 7, 202533.7133.7133.7133.7133.71-
Jan 6, 202534.4434.4434.4434.4434.44-
Jan 3, 202533.9633.9633.9633.9633.96-
Jan 2, 202533.3533.3533.3533.3533.35-
Dec 31, 202433.1133.1133.1133.1133.11-
Dec 30, 2024 0 Dividend
Dec 30, 202433.4033.4033.4033.4033.40-
Dec 30, 2024 3.31 Capital Gains
Dec 27, 202437.0737.0737.0737.0733.76-
Dec 26, 202437.5437.5437.5437.5434.19-
Dec 24, 202437.5937.5937.5937.5934.24-
Dec 23, 202437.2537.2537.2537.2533.93-
Dec 20, 202436.8436.8436.8436.8433.55-
Dec 19, 202436.5836.5836.5836.5833.32-
Dec 18, 202436.4636.4636.4636.4633.21-
Dec 17, 202437.5337.5337.5337.5334.18-
Dec 16, 202437.6937.6937.6937.6934.33-
Dec 13, 202437.3337.3337.3337.3334.00-
Dec 12, 202437.5737.5737.5737.5734.22-
Dec 11, 202437.8837.8837.8837.8834.50-
Dec 10, 202437.2937.2937.2937.2933.96-
Dec 9, 202437.4837.4837.4837.4834.14-
Dec 6, 202437.9037.9037.9037.9034.52-
Dec 5, 202437.7037.7037.7037.7034.34-
Dec 4, 202438.0338.0338.0338.0334.64-
Dec 3, 202437.4137.4137.4137.4134.07-
Dec 2, 202437.2537.2537.2537.2533.93-
Nov 29, 202436.9136.9136.9136.9133.62-
Nov 27, 202436.6336.6336.6336.6333.36-
Nov 26, 202437.0137.0137.0137.0133.71-
Nov 25, 202436.6536.6536.6536.6533.38-
Nov 22, 202436.7436.7436.7436.7433.46-
Nov 21, 202436.7536.7536.7536.7533.47-
Nov 20, 202436.6336.6336.6336.6333.36-
Nov 19, 202436.5736.5736.5736.5733.31-
Nov 18, 202436.1036.1036.1036.1032.88-
Nov 15, 202436.2036.2036.2036.2032.97-
Nov 14, 202437.0537.0537.0537.0533.74-
Nov 13, 202437.3237.3237.3237.3233.99-
Nov 12, 202437.3837.3837.3837.3834.04-
Nov 11, 202437.2837.2837.2837.2833.95-
Nov 8, 202437.2637.2637.2637.2633.94-
Nov 7, 202437.4837.4837.4837.4834.14-
Nov 6, 202437.0237.0237.0237.0233.72-
Nov 5, 202435.9935.9935.9935.9932.78-
Nov 4, 202435.5135.5135.5135.5132.34-
Nov 1, 202435.6435.6435.6435.6432.46-
Oct 31, 202435.1935.1935.1935.1932.05-
Oct 30, 202436.3736.3736.3736.3733.12-
Oct 29, 202436.5236.5236.5236.5233.26-
Oct 28, 202436.1036.1036.1036.1032.88-
Oct 25, 202436.0836.0836.0836.0832.86-
Oct 24, 202435.9735.9735.9735.9732.76-
Oct 23, 202435.9135.9135.9135.9132.71-
Oct 22, 202436.3836.3836.3836.3833.13-
Oct 21, 202436.4536.4536.4536.4533.20-
Oct 18, 202436.2036.2036.2036.2032.97-
Oct 17, 202436.0936.0936.0936.0932.87-
Oct 16, 202436.0736.0736.0736.0732.85-
Oct 15, 202435.9435.9435.9435.9432.73-
Oct 14, 202436.7236.7236.7236.7233.44-
Oct 11, 202436.4836.4836.4836.4833.22-
Oct 10, 202436.0736.0736.0736.0732.85-
Oct 9, 202436.0336.0336.0336.0332.81-
Oct 8, 202435.8035.8035.8035.8032.61-
Oct 7, 202435.2435.2435.2435.2432.10-
Oct 4, 202435.5135.5135.5135.5132.34-
Oct 3, 202435.0635.0635.0635.0631.93-
Oct 2, 202434.9534.9534.9534.9531.83-
Oct 1, 202434.8934.8934.8934.8931.78-
Sep 30, 202435.3735.3735.3735.3732.21-
Sep 27, 202435.2635.2635.2635.2632.11-
Sep 26, 202435.5835.5835.5835.5832.40-
Sep 25, 202435.4835.4835.4835.4832.31-
Sep 24, 202435.3635.3635.3635.3632.20-
Sep 23, 202435.2335.2335.2335.2332.09-
Sep 20, 202435.1735.1735.1735.1732.03-
Sep 19, 202435.4435.4435.4435.4432.28-
Sep 18, 202434.5034.5034.5034.5031.42-
Sep 17, 202434.7234.7234.7234.7231.62-
Sep 16, 202434.7134.7134.7134.7131.61-
Sep 13, 202434.8334.8334.8334.8331.72-
Sep 12, 202434.5934.5934.5934.5931.50-
Sep 11, 202434.2534.2534.2534.2531.19-
Sep 10, 202433.3133.3133.3133.3130.34-
Sep 9, 202433.0733.0733.0733.0730.12-
Sep 6, 202432.5932.5932.5932.5929.68-
Sep 5, 202433.3633.3633.3633.3630.38-
Sep 4, 202433.3933.3933.3933.3930.41-
Sep 3, 202433.5833.5833.5833.5830.58-
Aug 30, 202434.8134.8134.8134.8131.70-
Aug 29, 202434.4134.4134.4134.4131.34-
Aug 28, 202434.4434.4434.4434.4431.37-
Aug 27, 202434.9934.9934.9934.9931.87-
Aug 26, 202434.8734.8734.8734.8731.76-
Aug 23, 202435.2735.2735.2735.2732.12-
Aug 22, 202435.0035.0035.0035.0031.88-
Aug 21, 202435.5335.5335.5335.5332.36-
Aug 20, 202435.3535.3535.3535.3532.20-
Aug 19, 202435.4035.4035.4035.4032.24-
Aug 16, 202434.9134.9134.9134.9131.79-
Aug 15, 202434.9434.9434.9434.9431.82-
Aug 14, 202434.1334.1334.1334.1331.08-
Aug 13, 202434.0234.0234.0234.0230.98-
Aug 12, 202433.2233.2233.2233.2230.26-
Aug 9, 202433.0933.0933.0933.0930.14-
Aug 8, 202432.9232.9232.9232.9229.98-
Aug 7, 202431.9331.9331.9331.9329.08-
Aug 6, 202432.2432.2432.2432.2429.36-
Aug 5, 202431.6831.6831.6831.6828.85-
Aug 2, 202432.6732.6732.6732.6729.75-
Aug 1, 202433.6333.6333.6333.6330.63-
Jul 31, 202434.3134.3134.3134.3131.25-
Jul 30, 202433.1733.1733.1733.1730.21-
Jul 29, 202433.6233.6233.6233.6230.62-
Jul 26, 202433.6133.6133.6133.6130.61-
Jul 25, 202433.2433.2433.2433.2430.27-
Jul 24, 202433.7133.7133.7133.7130.70-
Jul 23, 202435.0535.0535.0535.0531.92-
Jul 22, 202435.0735.0735.0735.0731.94-
Jul 19, 202434.4034.4034.4034.4031.33-
Jul 18, 202434.6734.6734.6734.6731.58-
Jul 17, 202434.9934.9934.9934.9931.87-
Jul 16, 202436.4236.4236.4236.4233.17-
Jul 15, 202436.5736.5736.5736.5733.31-
Jul 12, 202436.5836.5836.5836.5833.32-
Jul 11, 202436.3736.3736.3736.3733.12-
Jul 10, 202437.0537.0537.0537.0533.74-
Jul 9, 202436.7136.7136.7136.7133.43-
Jul 8, 202436.8336.8336.8336.8333.54-
Jul 5, 202436.7036.7036.7036.7033.43-
Jul 3, 202436.3336.3336.3336.3333.09-
Jul 2, 202436.0236.0236.0236.0232.81-
Jul 1, 202435.8135.8135.8135.8132.61-
Jun 28, 202435.5935.5935.5935.5932.41-
Jun 27, 202435.7335.7335.7335.7332.54-
Jun 26, 202435.5635.5635.5635.5632.39-
Jun 25, 202435.4735.4735.4735.4732.30-
Jun 24, 202434.8634.8634.8634.8631.75-
Jun 21, 202435.3835.3835.3835.3832.22-
Jun 20, 202435.4235.4235.4235.4232.26-
Jun 18, 202435.5335.5335.5335.5332.36-
Jun 17, 202435.4535.4535.4535.4532.29-
Jun 14, 202435.1935.1935.1935.1932.05-
Jun 13, 2024 0 Dividend
Jun 13, 202435.0835.0835.0835.0831.95-
Jun 13, 2024 0.08 Capital Gains
Jun 12, 202434.9934.9934.9934.9931.80-
Jun 11, 202434.3634.3634.3634.3631.22-
Jun 10, 202434.2434.2434.2434.2431.12-
Jun 7, 202434.2234.2234.2234.2231.10-
Jun 6, 202434.2234.2234.2234.2231.10-
Jun 5, 202434.1434.1434.1434.1431.02-
Jun 4, 202433.3133.3133.3133.3130.27-
Jun 3, 202433.2433.2433.2433.2430.21-
May 31, 202433.0133.0133.0133.0130.00-
May 30, 202433.0233.0233.0233.0230.01-
May 29, 202433.6133.6133.6133.6130.54-
May 28, 202433.7833.7833.7833.7830.70-
May 24, 202433.4933.4933.4933.4930.43-
May 23, 202433.2633.2633.2633.2630.22-
May 22, 202433.2833.2833.2833.2830.24-
May 21, 202433.3333.3333.3333.3330.29-
May 20, 202433.3633.3633.3633.3630.32-
May 17, 202433.1633.1633.1633.1630.13-
May 16, 202433.1833.1833.1833.1830.15-
May 15, 202433.3733.3733.3733.3730.32-
May 14, 202432.7032.7032.7032.7029.72-
May 13, 202432.5132.5132.5132.5129.54-
May 10, 202432.6232.6232.6232.6229.64-
May 9, 202432.4332.4332.4332.4329.47-
May 8, 202432.4732.4732.4732.4729.51-
May 7, 202432.5032.5032.5032.5029.53-
May 6, 202432.5632.5632.5632.5629.59-
May 3, 202432.0132.0132.0132.0129.09-
May 2, 202431.4631.4631.4631.4628.59-
May 1, 202431.1431.1431.1431.1428.30-
Apr 30, 202431.3631.3631.3631.3628.50-

Related Tickers

FPHAX Fidelity Select Pharmaceuticals Port
24.53
+1.66%
 
RYLDX Rydex Dow 2x Strategy A
147.73
+1.46%
 
UDPIX ProFunds Ultra Dow 30 ProFund
69.38
+1.46%
 
RYCVX Rydex Dow 2x Strategy H
147.09
+1.46%
 
RYCYX Rydex Dow 2x Strategy C
121.67
+1.46%
 
LCMGX Lord Abbett Micro Cap Growth Fund
17.68
+1.43%
 
LFMGX Lord Abbett Micro Cap Growth F
18.53
+1.42%
 
LMIYX Lord Abbett Micro Cap Growth I
18.53
+1.42%
 
LFSFX Lord Abbett Focused Small Cap Value F
25.97
+1.41%
 
LFVCX Lord Abbett Focused Small Cap Value C
24.56
+1.40%
 
INPIX ProFunds Internet UltraSector Inv
50.14
+1.40%
 
LFVAX Lord Abbett Focused Small Cap Value A
23.42
+1.39%
 
LMVVX Lord Abbett Focused Small Cap Value R5
25.81
+1.37%
 
INPSX ProFunds Internet UltraSector Svc
31.80
+1.37%
 
LMVOX Lord Abbett Focused Small Cap Value F3
25.90
+1.37%
 
LMVWX Lord Abbett Focused Small Cap Value R6
25.90
+1.37%
 
VFPIX Private Capital Management Value Fund
17.14
+1.36%
 
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.05
+1.35%
 
BPTIX Baron Partners Institutional
188.47
+1.34%
 
BPTRX Baron Partners Retail
180.34
+1.34%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
64.16
+1.21%
 
WGROX Wasatch Core Growth
80.08
+1.21%
 
UOPIX ProFunds UltraNASDAQ-100 Fund
93.56
+1.21%
 
WIGRX Wasatch Core Growth Institutional
81.88
+1.21%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
450.19
+1.21%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
450.04
+1.21%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
315.82
+1.20%
 
WGMCX Wasatch Ultra Growth Institutional
28.89
+1.19%
 
ARTYX Artisan Developing World Investor
22.62
+1.16%
 
BGRIX Baron Growth Fund
87.47
+1.16%
 
PHLAX PGIM Jennison Health Sciences A
32.46
+1.15%
 
CNPIX Consumer Staples UltraSector ProFund Inv
76.56
+1.15%
 
CNPSX Consumer Staples UltraSector ProFund Svc
66.42
+1.14%
 
PHSZX PGIM Jennison Health Sciences Z
41.63
+1.14%
 
COAGX Gator Capital L/S Fd
48.72
+1.14%
 
APHYX Artisan Developing World Fund
23.07
+1.14%
 
PHLQX PGIM Jennison Health Sciences R6
42.06
+1.13%
 
PJHRX PGIM Jennison Health Sciences R
29.90
+1.12%
 
APDYX Artisan Developing World Fund
22.90
+1.10%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
48.25
+1.07%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.85
+1.06%
 
JFNIX Janus Henderson Global Life Sciences Fund
67.91
+1.04%
 
JFNCX Janus Henderson Global Life Sciences Fund
56.84
+1.03%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
67.65
+1.03%
 
JNGLX Janus Henderson Global Life Sciences D
67.77
+1.03%
 
JFNAX Janus Henderson Global Life Sciences Fund
66.09
+1.02%
 
JFNSX Janus Henderson Global Life Sciences Fund
64.22
+1.02%
 
JAGLX Janus Henderson Global Life Sciences T
67.33
+1.02%
 
TFIFX T. Rowe Price Financial Services I
41.90
+1.01%
 
PRISX T. Rowe Price Financial Services
41.99
+1.01%
 
CSMCX Congress Small Cap Growth Institutional
42.44
+1.00%
 
CSMVX Congress Small Cap Growth Retail
36.85
+0.99%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
106.05
+0.98%
 
BSFIX Baron Small Cap Instl
29.35
+0.96%
 
MISMX Matthews EM Sm Coms Instl
23.13
+0.96%
 
MSMLX Matthews EM Sm Coms Inv
23.15
+0.96%
 
DHLTX Diamond Hill Select I
22.24
+0.95%
 
DHTYX Diamond Hill Select Fund
22.37
+0.95%
 
BSCFX Baron Small Cap Retail
26.79
+0.94%
 
DVSMX Driehaus Small Cap Growth Investor
19.50
+0.93%
 
UMPSX ProFunds UltraMid Cap Fund
41.23
+0.93%
 
VLAAX Value Line Asset Allocation Investor
41.23
+0.93%
 
BSCUX Baron Small Cap R6
29.33
+0.93%
 
SMFYX American Beacon Stephens Mid-Cap Gr Y
35.93
+0.93%
 
DHTAX Diamond Hill Select Fund
21.86
+0.92%
 
FSLBX Fidelity Select Brokerage & Inv Mgmt
167.30
+0.92%
 
SMFAX American Beacon Stephens Mid-Cap Gr A
28.60
+0.92%
 
DNSMX Driehaus Small Cap Growth Institutional
19.91
+0.91%
 
STMGX American Beacon Stephens Mid-Cap Growth Fund
28.81
+0.91%
 
MGQAX Morgan Stanley Inst Global Stars A
16.64
+0.91%
 
MRFOX Marshfield Concentrated Opportunity
32.34
+0.90%
 
UMPIX ProFunds UltraMid Cap Fund
53.58
+0.90%
 
DFDSX DF Dent Small Cap Growth Investor
22.34
+0.90%
 
VLAIX Value Line Asset Allocation Instl
41.34
+0.90%
 
MGQIX Morgan Stanley Inst Global Stars I
16.76
+0.90%
 
MGQSX Morgan Stanley Inst Global Stars R6
16.76
+0.90%
 
DEOPX Davenport Equity Opportunities
23.52
+0.90%
 
SFMIX American Beacon Stephens Mid-Cap Gr R5
36.38
+0.89%
 
FSPCX Fidelity Select Insurance Port
92.27
+0.89%
 
BARIX Baron Asset Instl
95.76
+0.88%
 
PXSGX Virtus KAR Small-Cap Growth I
28.54
+0.88%
 
WBSIX William Blair Small Cap Growth I
30.90
+0.88%
 
MSFAX Morgan Stanley Inst Global Franchise I
34.36
+0.88%
 
MSFBX Morgan Stanley Inst Global Franchise A
33.32
+0.88%
 
WBSRX William Blair Small Cap Growth R6
31.04
+0.88%
 
WBSNX William Blair Small Cap Growth N
25.30
+0.88%
 
AGFIX AB Growth I
120.84
+0.88%
 
MRLSX AMG Renaissance Large Cap Growth I
17.35
+0.87%
 
ATHAX American Century Heritage A
18.51
+0.87%
 
AGRYX AB Growth Advisor
121.53
+0.87%
 
AGRFX AB Growth A
101.86
+0.87%
 
PSGAX Virtus KAR Small-Cap Growth A
26.90
+0.86%
 
EIERX Eaton Vance Stock I
20.00
+0.86%
 
CSRYX Columbia Select Large Cap Value Inst3
35.42
+0.85%
 
TMPRX Touchstone Mid Cap R6
51.97
+0.85%
 
CSVGX Columbia Select Large Cap Value S
34.65
+0.84%
 
CSVZX Columbia Select Large Cap Value Inst
34.65
+0.84%
 
SLVIX Columbia Select Large Cap Value Inst2
34.67
+0.84%
 
MGRIX Marsico Growth
23.93
+0.84%
 
VEVIX Victory Sycamore Established Value Fund
43.36
+0.84%