Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,770.28 -563.70 (-0.82%) CMC Crypto 200
1,460.72 -23.97 (-1.62%)
MFS Research International R1 (MRSGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 24 May 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 23 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 22 May 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 21 May 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 20 May 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 17 May 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 16 May 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 15 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 14 May 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 13 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 10 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 09 May 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 08 May 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 07 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 06 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 03 May 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 02 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 01 May 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 30 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 29 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 26 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 25 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 24 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 23 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 22 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 19 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 18 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 17 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 16 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 15 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 12 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 11 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 10 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 09 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 08 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 05 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 04 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 03 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 02 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 01 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 28 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 27 Mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 26 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 25 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 22 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 21 Mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 20 Mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 19 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 18 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 15 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 14 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 13 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 12 Mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 11 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 08 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 07 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 06 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 05 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 04 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 01 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 29 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 28 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 27 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 26 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 23 Feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 22 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 21 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 20 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 16 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 15 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 14 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 13 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 12 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 09 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 08 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 07 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 06 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 05 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 02 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 01 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 31 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 30 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 29 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 26 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 25 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 24 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 23 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 22 Jan 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 19 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 18 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 17 Jan 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 16 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 12 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 11 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 10 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 09 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 08 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 05 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 04 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| *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.