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
62,670.79 +3,110.11 (+5.22%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
MFS Core Equity R1 (MRGGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 01 May 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 30 Apr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 29 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 26 Apr 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 25 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 24 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 23 Apr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 22 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 19 Apr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 18 Apr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 17 Apr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 16 Apr 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 15 Apr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 12 Apr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 11 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 10 Apr 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 09 Apr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 08 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 05 Apr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 04 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 03 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 02 Apr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 01 Apr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 28 Mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 27 Mar 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 26 Mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 25 Mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 22 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 21 Mar 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 20 Mar 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 19 Mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 18 Mar 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 15 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 14 Mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 13 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 12 Mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 11 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 08 Mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 07 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 06 Mar 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 05 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 04 Mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 01 Mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 29 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 28 Feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 27 Feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 26 Feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 23 Feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 22 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 21 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 20 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 16 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 15 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 14 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 13 Feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 12 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 09 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 08 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 07 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 06 Feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 05 Feb 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 02 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 01 Feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 31 Jan 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 30 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 29 Jan 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 26 Jan 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 25 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 24 Jan 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 23 Jan 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 22 Jan 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 19 Jan 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 18 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 17 Jan 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 16 Jan 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 12 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 11 Jan 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 10 Jan 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 09 Jan 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 08 Jan 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 05 Jan 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 04 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 03 Jan 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 02 Jan 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 29 Dec 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 28 Dec 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 27 Dec 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 26 Dec 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 22 Dec 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 21 Dec 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 20 Dec 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 19 Dec 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 18 Dec 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 15 Dec 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 14 Dec 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 13 Dec 2023 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 12 Dec 2023 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 12 Dec 2023 | 0.137 Dividend | |||||
| *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.