Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,547.92 +2,018.62 (+3.28%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
MFS Massachusetts Investors Growth Stock Fund (MIRGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 01 May 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 30 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 29 Apr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 26 Apr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 25 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 24 Apr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 23 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 22 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 19 Apr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 18 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 17 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 16 Apr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 15 Apr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 12 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 11 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 10 Apr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 09 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 08 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 05 Apr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 04 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 03 Apr 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 02 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 01 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 28 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 27 Mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 26 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 25 Mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 22 Mar 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 21 Mar 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 20 Mar 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 19 Mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 18 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 15 Mar 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 14 Mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 13 Mar 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 12 Mar 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 11 Mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 08 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 07 Mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 06 Mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 05 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 04 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 01 Mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 29 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 28 Feb 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 27 Feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 26 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 23 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 22 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 21 Feb 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 20 Feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 16 Feb 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 15 Feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 14 Feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 13 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 12 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 09 Feb 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 08 Feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 07 Feb 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 06 Feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 05 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 02 Feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 01 Feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 31 Jan 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 30 Jan 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 29 Jan 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 26 Jan 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 25 Jan 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 24 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 23 Jan 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 22 Jan 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 19 Jan 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 18 Jan 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 17 Jan 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 16 Jan 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 12 Jan 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 11 Jan 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 10 Jan 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 09 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 08 Jan 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 05 Jan 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 04 Jan 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 03 Jan 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 02 Jan 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 29 Dec 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 28 Dec 2023 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 27 Dec 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 26 Dec 2023 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 22 Dec 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 21 Dec 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 21 Dec 2023 | 0.021 Dividend | |||||
| 21 Dec 2023 | 1.454 Capital gain | |||||
| 20 Dec 2023 | 38.67 | 38.67 | 38.67 | 38.67 | 37.19 | - |
| 19 Dec 2023 | 39.21 | 39.21 | 39.21 | 39.21 | 37.71 | - |
| 18 Dec 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 37.52 | - |
| 15 Dec 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 37.40 | - |
| 14 Dec 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 37.46 | - |
| 13 Dec 2023 | 39.04 | 39.04 | 39.04 | 39.04 | 37.55 | - |
| *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.