Singapore markets closed

MFS Emerging Markets Equity A (MEMAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.17+0.44 (+1.34%)
As of 08:05AM EDT. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 2024------
05 Jul 202433.1733.1733.1733.1733.17-
03 Jul 202432.7332.7332.7332.7332.73-
02 Jul 202432.5332.5332.5332.5332.53-
01 Jul 202432.5632.5632.5632.5632.56-
28 Jun 202432.4932.4932.4932.4932.49-
27 Jun 202432.4732.4732.4732.4732.47-
26 Jun 202432.4432.4432.4432.4432.44-
25 Jun 202432.4832.4832.4832.4832.48-
24 Jun 202432.3832.3832.3832.3832.38-
21 Jun 202432.4432.4432.4432.4432.44-
20 Jun 202432.5632.5632.5632.5632.56-
18 Jun 202432.0832.0832.0832.0832.08-
17 Jun 202432.0632.0632.0632.0632.06-
14 Jun 202432.0232.0232.0232.0232.02-
13 Jun 202432.0832.0832.0832.0832.08-
12 Jun 202431.9531.9531.9531.9531.95-
11 Jun 202431.8531.8531.8531.8531.85-
10 Jun 202432.0432.0432.0432.0432.04-
07 Jun 202432.1532.1532.1532.1532.15-
06 Jun 202432.3132.3132.3132.3132.31-
05 Jun 202432.1232.1232.1232.1232.12-
04 Jun 202431.6131.6131.6131.6131.61-
03 Jun 202431.8231.8231.8231.8231.82-
31 May 202431.5031.5031.5031.5031.50-
30 May 202431.6331.6331.6331.6331.63-
29 May 202431.9731.9731.9731.9731.97-
28 May 202432.4932.4932.4932.4932.49-
24 May 202432.3832.3832.3832.3832.38-
23 May 202432.3632.3632.3632.3632.36-
22 May 202432.6532.6532.6532.6532.65-
21 May 202432.7532.7532.7532.7532.75-
20 May 202433.0733.0733.0733.0733.07-
17 May 202433.0133.0133.0133.0133.01-
16 May 202432.9932.9932.9932.9932.99-
15 May 202432.6932.6932.6932.6932.69-
14 May 202432.5132.5132.5132.5132.51-
13 May 202432.3932.3932.3932.3932.39-
10 May 202432.1532.1532.1532.1532.15-
09 May 202432.0332.0332.0332.0332.03-
08 May 202431.9931.9931.9931.9931.99-
07 May 202432.0332.0332.0332.0332.03-
06 May 202432.0232.0232.0232.0232.02-
03 May 202431.8431.8431.8431.8431.84-
02 May 202431.6431.6431.6431.6431.64-
01 May 202431.1531.1531.1531.1531.15-
30 Apr 202431.1331.1331.1331.1331.13-
29 Apr 202431.4931.4931.4931.4931.49-
26 Apr 202431.2331.2331.2331.2331.23-
25 Apr 202430.8230.8230.8230.8230.82-
24 Apr 202430.9630.9630.9630.9630.96-
23 Apr 202430.6830.6830.6830.6830.68-
22 Apr 202430.4530.4530.4530.4530.45-
19 Apr 202429.9329.9329.9329.9329.93-
18 Apr 202430.2630.2630.2630.2630.26-
17 Apr 202430.0230.0230.0230.0230.02-
16 Apr 202430.0630.0630.0630.0630.06-
15 Apr 202430.4030.4030.4030.4030.40-
12 Apr 202430.7330.7330.7330.7330.73-
11 Apr 202431.3131.3131.3131.3131.31-
10 Apr 202431.2431.2431.2431.2431.24-
09 Apr 202431.4031.4031.4031.4031.40-
08 Apr 202431.2231.2231.2231.2231.22-
05 Apr 202431.2431.2431.2431.2431.24-
04 Apr 202431.1131.1131.1131.1131.11-
03 Apr 202431.2131.2131.2131.2131.21-
02 Apr 202431.1931.1931.1931.1931.19-
01 Apr 202430.9730.9730.9730.9730.97-
28 Mar 202430.9530.9530.9530.9530.95-
27 Mar 202430.9230.9230.9230.9230.92-
26 Mar 202430.9230.9230.9230.9230.92-
25 Mar 202430.8530.8530.8530.8530.85-
22 Mar 202431.0131.0131.0131.0131.01-
21 Mar 202431.2331.2331.2331.2331.23-
20 Mar 202431.0331.0331.0331.0331.03-
19 Mar 202430.6830.6830.6830.6830.68-
18 Mar 202430.8630.8630.8630.8630.86-
15 Mar 202430.7630.7630.7630.7630.76-
14 Mar 202431.0931.0931.0931.0931.09-
13 Mar 202431.1231.1231.1231.1231.12-
12 Mar 202431.1231.1231.1231.1231.12-
11 Mar 202430.7530.7530.7530.7530.75-
08 Mar 202430.6230.6230.6230.6230.62-
07 Mar 202430.6230.6230.6230.6230.62-
06 Mar 202430.4330.4330.4330.4330.43-
05 Mar 202430.1230.1230.1230.1230.12-
04 Mar 202430.3830.3830.3830.3830.38-
01 Mar 202430.2330.2330.2330.2330.23-
29 Feb 202430.0530.0530.0530.0530.05-
28 Feb 202430.0930.0930.0930.0930.09-
27 Feb 202430.2930.2930.2930.2930.29-
26 Feb 202430.1930.1930.1930.1930.19-
23 Feb 202430.3330.3330.3330.3330.33-
22 Feb 202430.3730.3730.3730.3730.37-
21 Feb 202430.1930.1930.1930.1930.19-
20 Feb 202430.1130.1130.1130.1130.11-
16 Feb 202430.1330.1330.1330.1330.13-
15 Feb 202429.9029.9029.9029.9029.90-
14 Feb 202429.7429.7429.7429.7429.74-
13 Feb 202429.6329.6329.6329.6329.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...