Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,032.53 +1,630.30 (+2.42%) CMC Crypto 200
1,397.93 +67.32 (+5.06%)
MFS International Growth R2 (MGRQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 25 Jul 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 24 Jul 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 23 Jul 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 22 Jul 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 19 Jul 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 18 Jul 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 17 Jul 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 16 Jul 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 15 Jul 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 12 Jul 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 11 Jul 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 10 Jul 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 09 Jul 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 08 Jul 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 05 Jul 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 03 Jul 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 02 Jul 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 01 Jul 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 28 Jun 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 27 Jun 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 26 Jun 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 25 Jun 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 24 Jun 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 21 Jun 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 20 Jun 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 18 Jun 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 17 Jun 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 14 Jun 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 13 Jun 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 12 Jun 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 11 Jun 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 10 Jun 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 07 Jun 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 06 Jun 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 05 Jun 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 04 Jun 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 03 Jun 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 31 May 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 30 May 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 29 May 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 28 May 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 24 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 23 May 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 22 May 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 21 May 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 20 May 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 17 May 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 16 May 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 15 May 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 14 May 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 13 May 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 10 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 09 May 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 08 May 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 07 May 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 06 May 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 03 May 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 02 May 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 01 May 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 30 Apr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 29 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 26 Apr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 25 Apr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 24 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 23 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 22 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 19 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 18 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 17 Apr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 16 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 15 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 12 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 11 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 10 Apr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 09 Apr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 08 Apr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 05 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 04 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 03 Apr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 02 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 01 Apr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 28 Mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 27 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 26 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 25 Mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 22 Mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 21 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 20 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 19 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 18 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 15 Mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 14 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 13 Mar 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 12 Mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 11 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 08 Mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 07 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 06 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 05 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| *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.