Singapore markets closed

MFS Value R6 (MEIKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
49.64-0.02 (-0.04%)
At close: 08:05AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202449.6449.6449.6449.6449.64-
24 Apr 202449.6649.6649.6649.6649.66-
23 Apr 202449.6749.6749.6749.6749.67-
22 Apr 202449.3749.3749.3749.3749.37-
19 Apr 202448.9748.9748.9748.9748.97-
18 Apr 202448.5148.5148.5148.5148.51-
17 Apr 202448.4448.4448.4448.4448.44-
16 Apr 202448.5648.5648.5648.5648.56-
15 Apr 202448.7248.7248.7248.7248.72-
12 Apr 202448.9748.9748.9748.9748.97-
11 Apr 202449.6949.6949.6949.6949.69-
10 Apr 202449.8849.8849.8849.8849.88-
09 Apr 202450.4450.4450.4450.4450.44-
08 Apr 202450.4250.4250.4250.4250.42-
05 Apr 202450.4150.4150.4150.4150.41-
04 Apr 202450.0850.0850.0850.0850.08-
03 Apr 202450.5450.5450.5450.5450.54-
02 Apr 202450.6650.6650.6650.6650.66-
01 Apr 202450.9250.9250.9250.9250.92-
28 Mar 202451.1751.1751.1751.1751.17-
27 Mar 202450.9550.9550.9550.9550.95-
26 Mar 202450.1950.1950.1950.1950.19-
25 Mar 202450.4650.4650.4650.4650.46-
22 Mar 202450.5550.5550.5550.5550.55-
21 Mar 202450.7950.7950.7950.7950.79-
20 Mar 202450.5950.5950.5950.5950.59-
19 Mar 202450.2150.2150.2150.2150.21-
18 Mar 202450.0050.0050.0050.0050.00-
15 Mar 202449.9149.9149.9149.9149.91-
14 Mar 202449.9649.9649.9649.9649.96-
13 Mar 202450.1950.1950.1950.1950.19-
12 Mar 202450.0750.0750.0750.0750.07-
11 Mar 202449.9349.9349.9349.9349.93-
08 Mar 202449.8649.8649.8649.8649.86-
07 Mar 202449.8449.8449.8449.8449.84-
06 Mar 202449.5949.5949.5949.5949.59-
05 Mar 202449.2449.2449.2449.2449.24-
04 Mar 202449.3649.3649.3649.3649.36-
01 Mar 202449.2949.2949.2949.2949.29-
29 Feb 202449.1849.1849.1849.1849.18-
28 Feb 202449.1549.1549.1549.1549.15-
27 Feb 202449.1449.1449.1449.1449.14-
26 Feb 202449.0749.0749.0749.0749.07-
23 Feb 202449.2449.2449.2449.2449.24-
22 Feb 202449.1049.1049.1049.1049.10-
21 Feb 202448.7948.7948.7948.7948.79-
20 Feb 202448.5148.5148.5148.5148.51-
16 Feb 202448.4648.4648.4648.4648.46-
15 Feb 202448.5248.5248.5248.5248.52-
14 Feb 202448.0148.0148.0148.0148.01-
13 Feb 202447.7247.7247.7247.7247.72-
12 Feb 202448.3048.3048.3048.3048.30-
09 Feb 202448.1448.1448.1448.1448.14-
08 Feb 202448.0248.0248.0248.0248.02-
07 Feb 202448.0848.0848.0848.0848.08-
06 Feb 202447.9347.9347.9347.9347.93-
05 Feb 202447.6647.6647.6647.6647.66-
02 Feb 202447.9247.9247.9247.9247.92-
01 Feb 202447.9947.9947.9947.9947.99-
31 Jan 202447.5147.5147.5147.5147.51-
30 Jan 202447.8147.8147.8147.8147.81-
29 Jan 202447.6047.6047.6047.6047.60-
26 Jan 202447.5247.5247.5247.5247.52-
25 Jan 202447.3947.3947.3947.3947.39-
24 Jan 202447.1947.1947.1947.1947.19-
23 Jan 202447.3547.3547.3547.3547.35-
22 Jan 202447.2547.2547.2547.2547.25-
19 Jan 202447.1647.1647.1647.1647.16-
18 Jan 202446.7946.7946.7946.7946.79-
17 Jan 202446.5946.5946.5946.5946.59-
16 Jan 202446.8346.8346.8346.8346.83-
12 Jan 202447.1547.1547.1547.1547.15-
11 Jan 202447.0647.0647.0647.0647.06-
10 Jan 202447.2247.2247.2247.2247.22-
09 Jan 202447.2247.2247.2247.2247.22-
08 Jan 202447.4247.4247.4247.4247.42-
05 Jan 202447.1247.1247.1247.1247.12-
04 Jan 202447.0047.0047.0047.0047.00-
03 Jan 202447.1447.1447.1447.1447.14-
02 Jan 202447.3947.3947.3947.3947.39-
29 Dec 202347.2347.2347.2347.2347.23-
28 Dec 202347.2347.2347.2347.2347.23-
27 Dec 202347.2047.2047.2047.2047.20-
26 Dec 202347.0747.0747.0747.0747.07-
22 Dec 202346.8346.8346.8346.8346.83-
21 Dec 202346.6046.6046.6046.6046.60-
20 Dec 202346.1446.1446.1446.1446.14-
19 Dec 202346.8746.8746.8746.8746.87-
18 Dec 202346.5946.5946.5946.5946.59-
15 Dec 202346.4946.4946.4946.4946.49-
14 Dec 202346.7546.7546.7546.7546.75-
14 Dec 20230.233 Dividend
14 Dec 20233.155 Capital gain
13 Dec 202349.9049.9049.9049.9046.51-
12 Dec 202349.3049.3049.3049.3045.95-
11 Dec 202349.2449.2449.2449.2445.90-
08 Dec 202348.6148.6148.6148.6145.31-
07 Dec 202348.4848.4848.4848.4845.19-
06 Dec 202348.3648.3648.3648.3645.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...