Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
65,248.50 +1,555.05 (+2.44%) CMC Crypto 200
1,406.95 +94.32 (+7.19%)
MFS Research International R4 (MRSJX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 01 May 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 30 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 29 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 26 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 25 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 24 Apr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 23 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 22 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 19 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 18 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 17 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 16 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 15 Apr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 12 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 11 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 10 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 09 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 08 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 05 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 04 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 03 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 02 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 01 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 28 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 27 Mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 26 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 25 Mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 22 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 21 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 20 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 19 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 18 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 15 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 14 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 13 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 12 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 11 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 08 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 07 Mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 06 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 05 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 04 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 01 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 29 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 28 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 27 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 26 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 23 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 22 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 21 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 20 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 16 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 15 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 14 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 13 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 12 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 09 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 08 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 07 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 06 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 05 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 02 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 01 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 31 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 30 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 29 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 26 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 25 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 24 Jan 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 23 Jan 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 22 Jan 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 19 Jan 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 18 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 17 Jan 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 16 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 12 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 11 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 10 Jan 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 09 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 08 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 05 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 04 Jan 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 03 Jan 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 02 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 29 Dec 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 28 Dec 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 27 Dec 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 26 Dec 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 22 Dec 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 21 Dec 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 20 Dec 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 19 Dec 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 19 Dec 2023 | 0.387 Dividend | |||||
| 18 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 21.72 | - |
| 15 Dec 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 21.69 | - |
| 14 Dec 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 21.84 | - |
| 13 Dec 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.62 | - |
| 12 Dec 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 21.38 | - |
| *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.