Singapore markets open in 6 hours 50 minutes
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,277.85 -5.55 (-0.11%) Dow
38,665.68 +94.65 (+0.25%) Nasdaq
16,802.86 -25.81 (-0.15%) Bitcoin USD
70,689.92 +1,370.20 (+1.98%) CMC Crypto 200
1,474.71 +27.56 (+1.91%)
MFS Mid Cap Growth R2 (MCPRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 31 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 30 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 29 May 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 28 May 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 24 May 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 23 May 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 22 May 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 21 May 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 20 May 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 17 May 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 16 May 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 15 May 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 14 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 13 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 10 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 09 May 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 08 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 07 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 06 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 03 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 02 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 01 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 30 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 29 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 26 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 25 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 24 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 23 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 22 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 19 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 18 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 17 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 16 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 15 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 12 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 11 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 10 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 09 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 08 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 05 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 04 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 03 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 02 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 01 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 28 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 27 Mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 26 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 25 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 22 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 21 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 20 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 19 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 18 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 15 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 14 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 13 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 12 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 11 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 08 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 07 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 06 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 05 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 04 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 01 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 29 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 28 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 27 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 26 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 23 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 22 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 21 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 20 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 16 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 15 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 14 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 13 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 12 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 09 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 08 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 07 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 06 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 05 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 02 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 01 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 31 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 30 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 29 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 26 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 25 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 24 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 23 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 22 Jan 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 19 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 18 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 17 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 16 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 12 Jan 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 11 Jan 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| *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.