Singapore markets open in 7 hours 56 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,181.12 -6.58 (-0.13%) Dow
38,964.46 +80.20 (+0.21%) Nasdaq
16,281.44 -51.11 (-0.31%) Bitcoin USD
62,383.25 -1,213.27 (-1.91%) CMC Crypto 200
1,324.11 +29.43 (+2.27%)
MFS Massachusetts Inv Gr Stk I (MGTIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 06 May 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 03 May 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 02 May 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 01 May 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 30 Apr 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 29 Apr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 26 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 25 Apr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 24 Apr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 23 Apr 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 22 Apr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 19 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 18 Apr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 17 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 16 Apr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 15 Apr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 12 Apr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 11 Apr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 10 Apr 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 09 Apr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 08 Apr 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 05 Apr 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 04 Apr 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 03 Apr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 02 Apr 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 01 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 28 Mar 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 27 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 26 Mar 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 25 Mar 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 22 Mar 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 21 Mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 20 Mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 19 Mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 18 Mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 15 Mar 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 14 Mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 13 Mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 12 Mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 11 Mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 08 Mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 07 Mar 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 06 Mar 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 05 Mar 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 04 Mar 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 01 Mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 29 Feb 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 28 Feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 27 Feb 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 26 Feb 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 23 Feb 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 22 Feb 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 21 Feb 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 20 Feb 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 16 Feb 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 15 Feb 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 14 Feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 13 Feb 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 12 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 09 Feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 08 Feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 07 Feb 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 06 Feb 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 05 Feb 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 02 Feb 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 01 Feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 31 Jan 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 30 Jan 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 29 Jan 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 26 Jan 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 25 Jan 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 24 Jan 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 23 Jan 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 22 Jan 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 19 Jan 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 18 Jan 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 17 Jan 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 16 Jan 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 12 Jan 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 11 Jan 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 10 Jan 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 09 Jan 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 08 Jan 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 05 Jan 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 04 Jan 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 03 Jan 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 02 Jan 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 29 Dec 2023 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 28 Dec 2023 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 27 Dec 2023 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 26 Dec 2023 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 22 Dec 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 21 Dec 2023 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 21 Dec 2023 | 0.258 Dividend | |||||
| 21 Dec 2023 | 1.454 Capital gain | |||||
| 20 Dec 2023 | 42.14 | 42.14 | 42.14 | 42.14 | 40.43 | - |
| 19 Dec 2023 | 42.73 | 42.73 | 42.73 | 42.73 | 40.99 | - |
| 18 Dec 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 40.77 | - |
| *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.