Singapore markets closed

MFS Core Equity R6 (MRGKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
55.55-0.46 (-0.82%)
As of 08:05AM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024------
18 Jul 202455.5555.5555.5555.5555.55-
17 Jul 202456.0156.0156.0156.0156.01-
16 Jul 202456.9056.9056.9056.9056.90-
15 Jul 202456.4356.4356.4356.4356.43-
12 Jul 202456.2656.2656.2656.2656.26-
11 Jul 202455.9855.9855.9855.9855.98-
10 Jul 202456.1856.1856.1856.1856.18-
09 Jul 202455.6455.6455.6455.6455.64-
08 Jul 202455.7455.7455.7455.7455.74-
05 Jul 202455.7355.7355.7355.7355.73-
03 Jul 202455.5155.5155.5155.5155.51-
02 Jul 202455.3555.3555.3555.3555.35-
01 Jul 202455.0755.0755.0755.0755.07-
28 Jun 202455.0555.0555.0555.0555.05-
27 Jun 202455.2655.2655.2655.2655.26-
26 Jun 202455.1455.1455.1455.1455.14-
25 Jun 202455.1855.1855.1855.1855.18-
24 Jun 202455.1055.1055.1055.1055.10-
21 Jun 202455.2055.2055.2055.2055.20-
20 Jun 202455.1655.1655.1655.1655.16-
18 Jun 202455.1455.1455.1455.1455.14-
17 Jun 202455.0255.0255.0255.0255.02-
14 Jun 202454.6754.6754.6754.6754.67-
13 Jun 202454.8154.8154.8154.8154.81-
12 Jun 202454.9554.9554.9554.9554.95-
11 Jun 202454.5554.5554.5554.5554.55-
10 Jun 202454.5254.5254.5254.5254.52-
07 Jun 202454.2754.2754.2754.2754.27-
06 Jun 202454.3854.3854.3854.3854.38-
05 Jun 202454.4154.4154.4154.4154.41-
04 Jun 202453.7953.7953.7953.7953.79-
03 Jun 202453.7753.7753.7753.7753.77-
31 May 202453.7353.7353.7353.7353.73-
30 May 202453.3553.3553.3553.3553.35-
29 May 202453.6953.6953.6953.6953.69-
28 May 202454.1554.1554.1554.1554.15-
24 May 202454.2454.2454.2454.2454.24-
23 May 202453.8653.8653.8653.8653.86-
22 May 202454.2954.2954.2954.2954.29-
21 May 202454.4154.4154.4154.4154.41-
20 May 202454.3954.3954.3954.3954.39-
17 May 202454.3354.3354.3354.3354.33-
16 May 202454.2954.2954.2954.2954.29-
15 May 202454.4154.4154.4154.4154.41-
14 May 202453.7653.7653.7653.7653.76-
13 May 202453.5653.5653.5653.5653.56-
10 May 202453.6853.6853.6853.6853.68-
09 May 202453.6353.6353.6353.6353.63-
08 May 202453.2553.2553.2553.2553.25-
07 May 202453.2853.2853.2853.2853.28-
06 May 202453.2053.2053.2053.2053.20-
03 May 202452.5752.5752.5752.5752.57-
02 May 202452.0352.0352.0352.0352.03-
01 May 202451.5051.5051.5051.5051.50-
30 Apr 202451.5251.5251.5251.5251.52-
29 Apr 202452.3352.3352.3352.3352.33-
26 Apr 202452.2752.2752.2752.2752.27-
25 Apr 202451.8451.8451.8451.8451.84-
24 Apr 202452.1652.1652.1652.1652.16-
23 Apr 202452.2552.2552.2552.2552.25-
22 Apr 202451.6151.6151.6151.6151.61-
19 Apr 202451.1451.1451.1451.1451.14-
18 Apr 202451.4751.4751.4751.4751.47-
17 Apr 202451.6151.6151.6151.6151.61-
16 Apr 202451.9251.9251.9251.9251.92-
15 Apr 202452.0552.0552.0552.0552.05-
12 Apr 202452.6952.6952.6952.6952.69-
11 Apr 202453.5153.5153.5153.5153.51-
10 Apr 202453.2453.2453.2453.2453.24-
09 Apr 202453.7853.7853.7853.7853.78-
08 Apr 202453.7353.7353.7353.7353.73-
05 Apr 202453.7053.7053.7053.7053.70-
04 Apr 202453.0753.0753.0753.0753.07-
03 Apr 202453.7153.7153.7153.7153.71-
02 Apr 202453.6553.6553.6553.6553.65-
01 Apr 202454.0154.0154.0154.0154.01-
28 Mar 202454.1454.1454.1454.1454.14-
27 Mar 202454.0354.0354.0354.0354.03-
26 Mar 202453.5653.5653.5653.5653.56-
25 Mar 202453.6653.6653.6653.6653.66-
22 Mar 202453.8053.8053.8053.8053.80-
21 Mar 202453.9253.9253.9253.9253.92-
20 Mar 202453.6853.6853.6853.6853.68-
19 Mar 202453.1753.1753.1753.1753.17-
18 Mar 202452.8752.8752.8752.8752.87-
15 Mar 202452.5952.5952.5952.5952.59-
14 Mar 202452.9452.9452.9452.9452.94-
13 Mar 202453.1053.1053.1053.1053.10-
12 Mar 202453.1553.1553.1553.1553.15-
11 Mar 202452.6152.6152.6152.6152.61-
08 Mar 202452.7452.7452.7452.7452.74-
07 Mar 202453.0853.0853.0853.0853.08-
06 Mar 202452.5652.5652.5652.5652.56-
05 Mar 202452.2652.2652.2652.2652.26-
04 Mar 202452.7252.7252.7252.7252.72-
01 Mar 202452.7952.7952.7952.7952.79-
29 Feb 202452.3952.3952.3952.3952.39-
28 Feb 202452.0852.0852.0852.0852.08-
27 Feb 202452.1652.1652.1652.1652.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...