Singapore markets close in 4 hours 30 minutes

MFS Core Equity R4 (MRGJX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
49.33+0.51 (+1.04%)
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202448.8248.8248.8248.8248.82-
01 May 202448.3348.3348.3348.3348.33-
30 Apr 202448.3548.3548.3548.3548.35-
29 Apr 202449.1149.1149.1149.1149.11-
26 Apr 202449.0449.0449.0449.0449.04-
25 Apr 202448.6548.6548.6548.6548.65-
24 Apr 202448.9548.9548.9548.9548.95-
23 Apr 202449.0349.0349.0349.0349.03-
22 Apr 202448.4348.4348.4348.4348.43-
19 Apr 202447.9947.9947.9947.9947.99-
18 Apr 202448.3048.3048.3048.3048.30-
17 Apr 202448.4348.4348.4348.4348.43-
16 Apr 202448.7248.7248.7248.7248.72-
15 Apr 202448.8448.8448.8448.8448.84-
12 Apr 202449.4549.4549.4549.4549.45-
11 Apr 202450.2250.2250.2250.2250.22-
10 Apr 202449.9749.9749.9749.9749.97-
09 Apr 202450.4750.4750.4750.4750.47-
08 Apr 202450.4250.4250.4250.4250.42-
05 Apr 202450.3950.3950.3950.3950.39-
04 Apr 202449.8149.8149.8149.8149.81-
03 Apr 202450.4150.4150.4150.4150.41-
02 Apr 202450.3550.3550.3550.3550.35-
01 Apr 202450.6950.6950.6950.6950.69-
28 Mar 202450.8050.8050.8050.8050.80-
27 Mar 202450.7150.7150.7150.7150.71-
26 Mar 202450.2650.2650.2650.2650.26-
25 Mar 202450.3650.3650.3650.3650.36-
22 Mar 202450.4950.4950.4950.4950.49-
21 Mar 202450.6050.6050.6050.6050.60-
20 Mar 202450.3850.3850.3850.3850.38-
19 Mar 202449.9049.9049.9049.9049.90-
18 Mar 202449.6249.6249.6249.6249.62-
15 Mar 202449.3649.3649.3649.3649.36-
14 Mar 202449.6949.6949.6949.6949.69-
13 Mar 202449.8349.8349.8349.8349.83-
12 Mar 202449.8849.8849.8849.8849.88-
11 Mar 202449.3749.3749.3749.3749.37-
08 Mar 202449.5049.5049.5049.5049.50-
07 Mar 202449.8249.8249.8249.8249.82-
06 Mar 202449.3349.3349.3349.3349.33-
05 Mar 202449.0449.0449.0449.0449.04-
04 Mar 202449.4849.4849.4849.4849.48-
01 Mar 202449.5549.5549.5549.5549.55-
29 Feb 202449.1749.1749.1749.1749.17-
28 Feb 202448.8848.8848.8848.8848.88-
27 Feb 202448.9648.9648.9648.9648.96-
26 Feb 202448.8948.8948.8948.8948.89-
23 Feb 202449.0449.0449.0449.0449.04-
22 Feb 202448.9948.9948.9948.9948.99-
21 Feb 202448.0648.0648.0648.0648.06-
20 Feb 202447.9847.9847.9847.9847.98-
16 Feb 202448.2748.2748.2748.2748.27-
15 Feb 202448.3948.3948.3948.3948.39-
14 Feb 202448.1148.1148.1148.1148.11-
13 Feb 202447.6847.6847.6847.6847.68-
12 Feb 202448.3948.3948.3948.3948.39-
09 Feb 202448.4148.4148.4148.4148.41-
08 Feb 202448.1048.1048.1048.1048.10-
07 Feb 202447.9647.9647.9647.9647.96-
06 Feb 202447.5247.5247.5247.5247.52-
05 Feb 202447.3847.3847.3847.3847.38-
02 Feb 202447.6047.6047.6047.6047.60-
01 Feb 202447.1247.1247.1247.1247.12-
31 Jan 202446.5346.5346.5346.5346.53-
30 Jan 202447.2947.2947.2947.2947.29-
29 Jan 202447.3847.3847.3847.3847.38-
26 Jan 202447.0047.0047.0047.0047.00-
25 Jan 202446.9846.9846.9846.9846.98-
24 Jan 202446.7046.7046.7046.7046.70-
23 Jan 202446.7446.7446.7446.7446.74-
22 Jan 202446.6446.6446.6446.6446.64-
19 Jan 202446.5246.5246.5246.5246.52-
18 Jan 202445.9745.9745.9745.9745.97-
17 Jan 202445.5645.5645.5645.5645.56-
16 Jan 202445.8245.8245.8245.8245.82-
12 Jan 202446.0046.0046.0046.0046.00-
11 Jan 202445.9345.9345.9345.9345.93-
10 Jan 202445.9245.9245.9245.9245.92-
09 Jan 202445.6845.6845.6845.6845.68-
08 Jan 202445.8045.8045.8045.8045.80-
05 Jan 202445.1745.1745.1745.1745.17-
04 Jan 202445.0345.0345.0345.0345.03-
03 Jan 202445.1845.1845.1845.1845.18-
02 Jan 202445.6945.6945.6945.6945.69-
29 Dec 202346.0246.0246.0246.0246.02-
28 Dec 202346.1546.1546.1546.1546.15-
27 Dec 202346.1146.1146.1146.1146.11-
26 Dec 202346.0846.0846.0846.0846.08-
22 Dec 202345.8645.8645.8645.8645.86-
21 Dec 202345.7845.7845.7845.7845.78-
20 Dec 202345.2745.2745.2745.2745.27-
19 Dec 202345.9245.9245.9245.9245.92-
18 Dec 202345.6245.6245.6245.6245.62-
15 Dec 202345.4545.4545.4545.4545.45-
14 Dec 202345.5245.5245.5245.5245.52-
13 Dec 202345.2845.2845.2845.2845.28-
12 Dec 202344.6444.6444.6444.6444.64-
12 Dec 20230.363 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...