Singapore markets close in 1 hour 52 minutes
Straits Times Index
3,289.46 -3.23 (-0.10%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,189.17 +426.14 (+2.40%) FTSE 100
8,121.24 0.00 (0.00%) Bitcoin USD
57,709.60 -1,449.29 (-2.45%) CMC Crypto 200
1,262.28 -8.46 (-0.67%)
MFS International Growth R3 (MGRTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 30 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 29 Apr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 26 Apr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 25 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 24 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 23 Apr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 22 Apr 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 19 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 18 Apr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 17 Apr 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 16 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 15 Apr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 12 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 11 Apr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 10 Apr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 09 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 08 Apr 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 05 Apr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 04 Apr 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 03 Apr 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 02 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 01 Apr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 28 Mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 27 Mar 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 26 Mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 25 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 22 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 21 Mar 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 20 Mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 19 Mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 18 Mar 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 15 Mar 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 14 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 13 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 12 Mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 11 Mar 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 08 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 07 Mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 06 Mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 05 Mar 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 04 Mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 01 Mar 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 29 Feb 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 28 Feb 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 27 Feb 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 26 Feb 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 23 Feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 22 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 21 Feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 20 Feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 16 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 15 Feb 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 14 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 13 Feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 12 Feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 09 Feb 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 08 Feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 07 Feb 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 06 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 05 Feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 02 Feb 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 01 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 31 Jan 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 30 Jan 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 29 Jan 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 26 Jan 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 25 Jan 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 24 Jan 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 23 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 22 Jan 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 19 Jan 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 18 Jan 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 17 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 16 Jan 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 12 Jan 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 11 Jan 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 10 Jan 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 09 Jan 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 08 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 05 Jan 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 04 Jan 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 03 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 02 Jan 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 29 Dec 2023 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 28 Dec 2023 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 27 Dec 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 26 Dec 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 22 Dec 2023 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 21 Dec 2023 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 20 Dec 2023 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 19 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 19 Dec 2023 | 0.496 Dividend | |||||
| 19 Dec 2023 | 0.547 Capital gain | |||||
| 18 Dec 2023 | 39.92 | 39.92 | 39.92 | 39.92 | 38.88 | - |
| 15 Dec 2023 | 39.92 | 39.92 | 39.92 | 39.92 | 38.88 | - |
| 14 Dec 2023 | 40.15 | 40.15 | 40.15 | 40.15 | 39.10 | - |
| 13 Dec 2023 | 39.73 | 39.73 | 39.73 | 39.73 | 38.69 | - |
| 12 Dec 2023 | 39.32 | 39.32 | 39.32 | 39.32 | 38.29 | - |
| 11 Dec 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 38.21 | - |
| *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.