Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,163.71 +19.58 (+0.24%) Bitcoin USD
57,002.03 -4,956.73 (-8.00%) CMC Crypto 200
1,224.26 -114.81 (-8.58%)
MFS Core Equity B (MRGBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 29 Apr 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 26 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 25 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 24 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 23 Apr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 22 Apr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 19 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 18 Apr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 17 Apr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 16 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 15 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 12 Apr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 11 Apr 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 10 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 09 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 08 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 05 Apr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 04 Apr 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 03 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 02 Apr 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 01 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 28 Mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 27 Mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 26 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 25 Mar 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 22 Mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 21 Mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 20 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 19 Mar 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 18 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 15 Mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 14 Mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 13 Mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 12 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 11 Mar 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 08 Mar 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 07 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 06 Mar 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 05 Mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 04 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 01 Mar 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 29 Feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 28 Feb 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 27 Feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 26 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 23 Feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 22 Feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 21 Feb 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 20 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 16 Feb 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 15 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 14 Feb 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 13 Feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 12 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 09 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 08 Feb 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 07 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 06 Feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 05 Feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 02 Feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 01 Feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 31 Jan 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 30 Jan 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 29 Jan 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 26 Jan 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 25 Jan 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 24 Jan 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 23 Jan 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 22 Jan 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 19 Jan 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 18 Jan 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 17 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 16 Jan 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 12 Jan 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 11 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 10 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 09 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 08 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 05 Jan 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 04 Jan 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 03 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 02 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 29 Dec 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 28 Dec 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 27 Dec 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 26 Dec 2023 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 22 Dec 2023 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 21 Dec 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 20 Dec 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 19 Dec 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 18 Dec 2023 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 15 Dec 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 14 Dec 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 13 Dec 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 12 Dec 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 12 Dec 2023 | 0.066 Dividend | |||||
| 12 Dec 2023 | 0.858 Capital gain | |||||
| 11 Dec 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 36.67 | - |
| 08 Dec 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 36.41 | - |
| *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.