Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
65,991.50 +890.30 (+1.37%) CMC Crypto 200
1,376.68 -5.99 (-0.43%)
MFS Core Equity C (MRGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 17 Jun 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 14 Jun 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 13 Jun 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 12 Jun 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 11 Jun 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 10 Jun 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 07 Jun 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 06 Jun 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 05 Jun 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 04 Jun 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 03 Jun 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 31 May 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 30 May 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 29 May 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 28 May 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 24 May 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 23 May 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 22 May 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 21 May 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 20 May 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 17 May 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 16 May 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 15 May 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 14 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 13 May 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 10 May 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 09 May 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 08 May 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 07 May 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 06 May 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 03 May 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 02 May 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 01 May 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 30 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 29 Apr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 26 Apr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 25 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 24 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 23 Apr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 22 Apr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 19 Apr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 18 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 17 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 16 Apr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 15 Apr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 12 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 11 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 10 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 09 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 08 Apr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 05 Apr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 04 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 03 Apr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 02 Apr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 01 Apr 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 28 Mar 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 27 Mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 26 Mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 25 Mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 22 Mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 21 Mar 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 20 Mar 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 19 Mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 18 Mar 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 15 Mar 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 14 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 13 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 12 Mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 11 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 08 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 07 Mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 06 Mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 05 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 04 Mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 01 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 29 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 28 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 27 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 26 Feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 23 Feb 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 22 Feb 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 21 Feb 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 20 Feb 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 16 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 15 Feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 14 Feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 13 Feb 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 12 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 09 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 08 Feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 07 Feb 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 06 Feb 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 05 Feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 02 Feb 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 01 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 31 Jan 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 30 Jan 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 29 Jan 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 26 Jan 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| *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.