Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,190.66 -671.64 (-1.05%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
MassMutual Mid Cap Growth R5 (MGRFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 25 Apr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 24 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 23 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 22 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 19 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 18 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 17 Apr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 16 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 15 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 12 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 11 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 10 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 09 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 08 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 05 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 04 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 03 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 02 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 01 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 28 Mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 27 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 26 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 25 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 22 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 21 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 20 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 19 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 18 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 15 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 14 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 13 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 12 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 11 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 08 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 07 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 06 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 05 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 04 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 01 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 29 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 28 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 27 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 26 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 23 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 22 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 21 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 20 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 16 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 15 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 14 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 13 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 12 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 09 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 08 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 07 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 06 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 05 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 02 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 01 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 31 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 30 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 29 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 26 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 25 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 24 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 23 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 22 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 19 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 18 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 17 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 16 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 12 Jan 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 11 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 10 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 09 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 08 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 05 Jan 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 04 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 03 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 02 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 29 Dec 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 28 Dec 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 27 Dec 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 26 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 22 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 21 Dec 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 20 Dec 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 19 Dec 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 18 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 15 Dec 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 14 Dec 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 13 Dec 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 1.068 Capital gain | |||||
| 12 Dec 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 18.46 | - |
| 11 Dec 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 18.38 | - |
| 08 Dec 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 18.16 | - |
| 07 Dec 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 18.11 | - |
| 06 Dec 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.03 | - |
| *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.