Singapore markets close in 4 hours 46 minutes

MFS Research C (MFRCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
50.89+0.13 (+0.26%)
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202450.8950.8950.8950.8950.89-
24 Jun 202450.7650.7650.7650.7650.76-
21 Jun 202450.8750.8750.8750.8750.87-
20 Jun 202450.8050.8050.8050.8050.80-
18 Jun 202450.7750.7750.7750.7750.77-
17 Jun 202450.6750.6750.6750.6750.67-
14 Jun 202450.3650.3650.3650.3650.36-
13 Jun 202450.4450.4450.4450.4450.44-
12 Jun 202450.5650.5650.5650.5650.56-
11 Jun 202450.2550.2550.2550.2550.25-
10 Jun 202450.1850.1850.1850.1850.18-
07 Jun 202450.0050.0050.0050.0050.00-
06 Jun 202450.0650.0650.0650.0650.06-
05 Jun 202450.0750.0750.0750.0750.07-
04 Jun 202449.5249.5249.5249.5249.52-
03 Jun 202449.4749.4749.4749.4749.47-
31 May 202449.4349.4349.4349.4349.43-
30 May 202449.0549.0549.0549.0549.05-
29 May 202449.5149.5149.5149.5149.51-
28 May 202449.8949.8949.8949.8949.89-
24 May 202449.9349.9349.9349.9349.93-
23 May 202449.6049.6049.6049.6049.60-
22 May 202450.0150.0150.0150.0150.01-
21 May 202450.1450.1450.1450.1450.14-
20 May 202450.1150.1150.1150.1150.11-
17 May 202450.0850.0850.0850.0850.08-
16 May 202450.0150.0150.0150.0150.01-
15 May 202450.0750.0750.0750.0750.07-
14 May 202449.5149.5149.5149.5149.51-
13 May 202449.3649.3649.3649.3649.36-
10 May 202449.4649.4649.4649.4649.46-
09 May 202449.4249.4249.4249.4249.42-
08 May 202449.1049.1049.1049.1049.10-
07 May 202449.0949.0949.0949.0949.09-
06 May 202449.0649.0649.0649.0649.06-
03 May 202448.5048.5048.5048.5048.50-
02 May 202448.0148.0148.0148.0148.01-
01 May 202447.5547.5547.5547.5547.55-
30 Apr 202447.5447.5447.5447.5447.54-
29 Apr 202448.3048.3048.3048.3048.30-
26 Apr 202448.3248.3248.3248.3248.32-
25 Apr 202447.7647.7647.7647.7647.76-
24 Apr 202448.1348.1348.1348.1348.13-
23 Apr 202448.2048.2048.2048.2048.20-
22 Apr 202447.6647.6647.6647.6647.66-
19 Apr 202447.2247.2247.2247.2247.22-
18 Apr 202447.5547.5547.5547.5547.55-
17 Apr 202447.6947.6947.6947.6947.69-
16 Apr 202447.9447.9447.9447.9447.94-
15 Apr 202448.0648.0648.0648.0648.06-
12 Apr 202448.6848.6848.6848.6848.68-
11 Apr 202449.4549.4549.4549.4549.45-
10 Apr 202449.1649.1649.1649.1649.16-
09 Apr 202449.6849.6849.6849.6849.68-
08 Apr 202449.6349.6349.6349.6349.63-
05 Apr 202449.6549.6549.6549.6549.65-
04 Apr 202449.0749.0749.0749.0749.07-
03 Apr 202449.6349.6349.6349.6349.63-
02 Apr 202449.6249.6249.6249.6249.62-
01 Apr 202449.9149.9149.9149.9149.91-
28 Mar 202449.9849.9849.9849.9849.98-
27 Mar 202449.9549.9549.9549.9549.95-
26 Mar 202449.5749.5749.5749.5749.57-
25 Mar 202449.6649.6649.6649.6649.66-
22 Mar 202449.8349.8349.8349.8349.83-
21 Mar 202449.9449.9449.9449.9449.94-
20 Mar 202449.7849.7849.7849.7849.78-
19 Mar 202449.3549.3549.3549.3549.35-
18 Mar 202449.0549.0549.0549.0549.05-
15 Mar 202448.7248.7248.7248.7248.72-
14 Mar 202449.1149.1149.1149.1149.11-
13 Mar 202449.1949.1949.1949.1949.19-
12 Mar 202449.2049.2049.2049.2049.20-
11 Mar 202448.6948.6948.6948.6948.69-
08 Mar 202448.8048.8048.8048.8048.80-
07 Mar 202449.1449.1449.1449.1449.14-
06 Mar 202448.6348.6348.6348.6348.63-
05 Mar 202448.4248.4248.4248.4248.42-
04 Mar 202448.9048.9048.9048.9048.90-
01 Mar 202448.9248.9248.9248.9248.92-
29 Feb 202448.5348.5348.5348.5348.53-
28 Feb 202448.2048.2048.2048.2048.20-
27 Feb 202448.2948.2948.2948.2948.29-
26 Feb 202448.2548.2548.2548.2548.25-
23 Feb 202448.4548.4548.4548.4548.45-
22 Feb 202448.4448.4448.4448.4448.44-
21 Feb 202447.5147.5147.5147.5147.51-
20 Feb 202447.4647.4647.4647.4647.46-
16 Feb 202447.7747.7747.7747.7747.77-
15 Feb 202447.9347.9347.9347.9347.93-
14 Feb 202447.7247.7247.7247.7247.72-
13 Feb 202447.2347.2347.2347.2347.23-
12 Feb 202447.9147.9147.9147.9147.91-
09 Feb 202447.9947.9947.9947.9947.99-
08 Feb 202447.6547.6547.6547.6547.65-
07 Feb 202447.5047.5047.5047.5047.50-
06 Feb 202447.0347.0347.0347.0347.03-
05 Feb 202446.8846.8846.8846.8846.88-
02 Feb 202447.1347.1347.1347.1347.13-
01 Feb 202446.5846.5846.5846.5846.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...