Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,033.56 +15.17 (+0.30%) Dow
38,040.25 +136.96 (+0.36%) Nasdaq
15,711.56 +106.08 (+0.68%) Bitcoin USD
59,359.34 +2,347.35 (+4.12%) CMC Crypto 200
1,276.73 +5.99 (+0.47%)
MFS Research International R3 (MRSHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 30 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 29 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 26 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 25 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 24 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 23 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 22 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 19 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 18 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 17 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 16 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 15 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 12 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 11 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 10 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 09 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 08 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 05 Apr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 04 Apr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 03 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 02 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 01 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 28 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 27 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 26 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 25 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 22 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 21 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 20 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 19 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 18 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 15 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 14 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 13 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 12 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 11 Mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 08 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 07 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 06 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 05 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 04 Mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 01 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 29 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 28 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 27 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 26 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 23 Feb 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 22 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 21 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 20 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 16 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 15 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 14 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 13 Feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 12 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 09 Feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 08 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 07 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 06 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 05 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 02 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 01 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 31 Jan 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 30 Jan 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 29 Jan 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 26 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 25 Jan 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 24 Jan 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 23 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 22 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 19 Jan 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 18 Jan 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 17 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 16 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 12 Jan 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 11 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 10 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 09 Jan 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 08 Jan 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 05 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 04 Jan 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 03 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 02 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 29 Dec 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 28 Dec 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 27 Dec 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 26 Dec 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 22 Dec 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 21 Dec 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 20 Dec 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 19 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 19 Dec 2023 | 0.333 Dividend | |||||
| 18 Dec 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.46 | - |
| 15 Dec 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.42 | - |
| 14 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.57 | - |
| 13 Dec 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.36 | - |
| 12 Dec 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 21.11 | - |
| 11 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.07 | - |
| *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.