Singapore markets open in 8 hours 56 minutes

MFS Core Equity A (MRGAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
49.31-0.03 (-0.06%)
As of 08:06AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024------
08 May 202449.3149.3149.3149.3149.31-
07 May 202449.3449.3449.3449.3449.34-
06 May 202449.2649.2649.2649.2649.26-
03 May 202448.6848.6848.6848.6848.68-
02 May 202448.1848.1848.1848.1848.18-
01 May 202447.6947.6947.6947.6947.69-
30 Apr 202447.7147.7147.7147.7147.71-
29 Apr 202448.4648.4648.4648.4648.46-
26 Apr 202448.4048.4048.4048.4048.40-
25 Apr 202448.0148.0148.0148.0148.01-
24 Apr 202448.3148.3148.3148.3148.31-
23 Apr 202448.3948.3948.3948.3948.39-
22 Apr 202447.8047.8047.8047.8047.80-
19 Apr 202447.3647.3647.3647.3647.36-
18 Apr 202447.6747.6747.6747.6747.67-
17 Apr 202447.8047.8047.8047.8047.80-
16 Apr 202448.0948.0948.0948.0948.09-
15 Apr 202448.2148.2148.2148.2148.21-
12 Apr 202448.8148.8148.8148.8148.81-
11 Apr 202449.5749.5749.5749.5749.57-
10 Apr 202449.3249.3249.3249.3249.32-
09 Apr 202449.8149.8149.8149.8149.81-
08 Apr 202449.7749.7749.7749.7749.77-
05 Apr 202449.7449.7449.7449.7449.74-
04 Apr 202449.1649.1649.1649.1649.16-
03 Apr 202449.7549.7549.7549.7549.75-
02 Apr 202449.7049.7049.7049.7049.70-
01 Apr 202450.0350.0350.0350.0350.03-
28 Mar 202450.1550.1550.1550.1550.15-
27 Mar 202450.0650.0650.0650.0650.06-
26 Mar 202449.6249.6249.6249.6249.62-
25 Mar 202449.7149.7149.7149.7149.71-
22 Mar 202449.8449.8449.8449.8449.84-
21 Mar 202449.9549.9549.9549.9549.95-
20 Mar 202449.7349.7349.7349.7349.73-
19 Mar 202449.2649.2649.2649.2649.26-
18 Mar 202448.9848.9848.9848.9848.98-
15 Mar 202448.7348.7348.7348.7348.73-
14 Mar 202449.0549.0549.0549.0549.05-
13 Mar 202449.2049.2049.2049.2049.20-
12 Mar 202449.2449.2449.2449.2449.24-
11 Mar 202448.7448.7448.7448.7448.74-
08 Mar 202448.8748.8748.8748.8748.87-
07 Mar 202449.1849.1849.1849.1849.18-
06 Mar 202448.7048.7048.7048.7048.70-
05 Mar 202448.4248.4248.4248.4248.42-
04 Mar 202448.8548.8548.8548.8548.85-
01 Mar 202448.9248.9248.9248.9248.92-
29 Feb 202448.5548.5548.5548.5548.55-
28 Feb 202448.2648.2648.2648.2648.26-
27 Feb 202448.3348.3348.3348.3348.33-
26 Feb 202448.2748.2748.2748.2748.27-
23 Feb 202448.4248.4248.4248.4248.42-
22 Feb 202448.3748.3748.3748.3748.37-
21 Feb 202447.4547.4547.4547.4547.45-
20 Feb 202447.3847.3847.3847.3847.38-
16 Feb 202447.6647.6647.6647.6647.66-
15 Feb 202447.7847.7847.7847.7847.78-
14 Feb 202447.5147.5147.5147.5147.51-
13 Feb 202447.0847.0847.0847.0847.08-
12 Feb 202447.7847.7847.7847.7847.78-
09 Feb 202447.8047.8047.8047.8047.80-
08 Feb 202447.5047.5047.5047.5047.50-
07 Feb 202447.3647.3647.3647.3647.36-
06 Feb 202446.9346.9346.9346.9346.93-
05 Feb 202446.7946.7946.7946.7946.79-
02 Feb 202447.0047.0047.0047.0047.00-
01 Feb 202446.5346.5346.5346.5346.53-
31 Jan 202445.9545.9545.9545.9545.95-
30 Jan 202446.7046.7046.7046.7046.70-
29 Jan 202446.7946.7946.7946.7946.79-
26 Jan 202446.4246.4246.4246.4246.42-
25 Jan 202446.3946.3946.3946.3946.39-
24 Jan 202446.1246.1246.1246.1246.12-
23 Jan 202446.1646.1646.1646.1646.16-
22 Jan 202446.0646.0646.0646.0646.06-
19 Jan 202445.9445.9445.9445.9445.94-
18 Jan 202445.4045.4045.4045.4045.40-
17 Jan 202445.0045.0045.0045.0045.00-
16 Jan 202445.2545.2545.2545.2545.25-
12 Jan 202445.4345.4345.4345.4345.43-
11 Jan 202445.3645.3645.3645.3645.36-
10 Jan 202445.3545.3545.3545.3545.35-
09 Jan 202445.1245.1245.1245.1245.12-
08 Jan 202445.2445.2445.2445.2445.24-
05 Jan 202444.6144.6144.6144.6144.61-
04 Jan 202444.4844.4844.4844.4844.48-
03 Jan 202444.6344.6344.6344.6344.63-
02 Jan 202445.1345.1345.1345.1345.13-
29 Dec 202345.4545.4545.4545.4545.45-
28 Dec 202345.5845.5845.5845.5845.58-
27 Dec 202345.5445.5445.5445.5445.54-
26 Dec 202345.5145.5145.5145.5145.51-
22 Dec 202345.3045.3045.3045.3045.30-
21 Dec 202345.2245.2245.2245.2245.22-
20 Dec 202344.7244.7244.7244.7244.72-
19 Dec 202345.3645.3645.3645.3645.36-
18 Dec 202345.0745.0745.0745.0745.07-
15 Dec 202344.9044.9044.9044.9044.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...