Singapore markets closed

MFS Core Equity R3 (MRGHX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
47.86-0.30 (-0.62%)
As of 08:05AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202447.8647.8647.8647.8647.86-
24 Apr 202448.1648.1648.1648.1648.16-
23 Apr 202448.2448.2448.2448.2448.24-
22 Apr 202447.6547.6547.6547.6547.65-
19 Apr 202447.2247.2247.2247.2247.22-
18 Apr 202447.5247.5247.5247.5247.52-
17 Apr 202447.6547.6547.6547.6547.65-
16 Apr 202447.9447.9447.9447.9447.94-
15 Apr 202448.0648.0648.0648.0648.06-
12 Apr 202448.6548.6548.6548.6548.65-
11 Apr 202449.4149.4149.4149.4149.41-
10 Apr 202449.1649.1649.1649.1649.16-
09 Apr 202449.6649.6649.6649.6649.66-
08 Apr 202449.6149.6149.6149.6149.61-
05 Apr 202449.5949.5949.5949.5949.59-
04 Apr 202449.0149.0149.0149.0149.01-
03 Apr 202449.6049.6049.6049.6049.60-
02 Apr 202449.5449.5449.5449.5449.54-
01 Apr 202449.8849.8849.8849.8849.88-
28 Mar 202449.9949.9949.9949.9949.99-
27 Mar 202449.9049.9049.9049.9049.90-
26 Mar 202449.4649.4649.4649.4649.46-
25 Mar 202449.5649.5649.5649.5649.56-
22 Mar 202449.6949.6949.6949.6949.69-
21 Mar 202449.8049.8049.8049.8049.80-
20 Mar 202449.5849.5849.5849.5849.58-
19 Mar 202449.1149.1149.1149.1149.11-
18 Mar 202448.8348.8348.8348.8348.83-
15 Mar 202448.5748.5748.5748.5748.57-
14 Mar 202448.9048.9048.9048.9048.90-
13 Mar 202449.0449.0449.0449.0449.04-
12 Mar 202449.0949.0949.0949.0949.09-
11 Mar 202448.5948.5948.5948.5948.59-
08 Mar 202448.7248.7248.7248.7248.72-
07 Mar 202449.0349.0349.0349.0349.03-
06 Mar 202448.5548.5548.5548.5548.55-
05 Mar 202448.2748.2748.2748.2748.27-
04 Mar 202448.7048.7048.7048.7048.70-
01 Mar 202448.7648.7648.7648.7648.76-
29 Feb 202448.4048.4048.4048.4048.40-
28 Feb 202448.1148.1148.1148.1148.11-
27 Feb 202448.1848.1848.1848.1848.18-
26 Feb 202448.1248.1248.1248.1248.12-
23 Feb 202448.2748.2748.2748.2748.27-
22 Feb 202448.2248.2248.2248.2248.22-
21 Feb 202447.3147.3147.3147.3147.31-
20 Feb 202447.2347.2347.2347.2347.23-
16 Feb 202447.5147.5147.5147.5147.51-
15 Feb 202447.6347.6347.6347.6347.63-
14 Feb 202447.3647.3647.3647.3647.36-
13 Feb 202446.9446.9446.9446.9446.94-
12 Feb 202447.6347.6347.6347.6347.63-
09 Feb 202447.6547.6547.6547.6547.65-
08 Feb 202447.3547.3547.3547.3547.35-
07 Feb 202447.2147.2147.2147.2147.21-
06 Feb 202446.7846.7846.7846.7846.78-
05 Feb 202446.6446.6446.6446.6446.64-
02 Feb 202446.8646.8646.8646.8646.86-
01 Feb 202446.3946.3946.3946.3946.39-
31 Jan 202445.8145.8145.8145.8145.81-
30 Jan 202446.5646.5646.5646.5646.56-
29 Jan 202446.6546.6546.6546.6546.65-
26 Jan 202446.2746.2746.2746.2746.27-
25 Jan 202446.2546.2546.2546.2546.25-
24 Jan 202445.9745.9745.9745.9745.97-
23 Jan 202446.0246.0246.0246.0246.02-
22 Jan 202445.9245.9245.9245.9245.92-
19 Jan 202445.8045.8045.8045.8045.80-
18 Jan 202445.2645.2645.2645.2645.26-
17 Jan 202444.8644.8644.8644.8644.86-
16 Jan 202445.1145.1145.1145.1145.11-
12 Jan 202445.2945.2945.2945.2945.29-
11 Jan 202445.2245.2245.2245.2245.22-
10 Jan 202445.2145.2145.2145.2145.21-
09 Jan 202444.9844.9844.9844.9844.98-
08 Jan 202445.1045.1045.1045.1045.10-
05 Jan 202444.4744.4744.4744.4744.47-
04 Jan 202444.3444.3444.3444.3444.34-
03 Jan 202444.4944.4944.4944.4944.49-
02 Jan 202444.9944.9944.9944.9944.99-
29 Dec 202345.3145.3145.3145.3145.31-
28 Dec 202345.4445.4445.4445.4445.44-
27 Dec 202345.4045.4045.4045.4045.40-
26 Dec 202345.3745.3745.3745.3745.37-
22 Dec 202345.1645.1645.1645.1645.16-
21 Dec 202345.0845.0845.0845.0845.08-
20 Dec 202344.5844.5844.5844.5844.58-
19 Dec 202345.2245.2245.2245.2245.22-
18 Dec 202344.9344.9344.9344.9344.93-
15 Dec 202344.7644.7644.7644.7644.76-
14 Dec 202344.8244.8244.8244.8244.82-
13 Dec 202344.5944.5944.5944.5944.59-
12 Dec 202343.9643.9643.9643.9643.96-
12 Dec 20230.291 Dividend
12 Dec 20230.858 Capital gain
11 Dec 202344.8644.8644.8644.8643.71-
08 Dec 202344.5544.5544.5544.5543.41-
07 Dec 202344.3744.3744.3744.3743.23-
06 Dec 202344.0644.0644.0644.0642.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...