Singapore markets open in 5 hours 12 minutes

MFS Research International R6 (MRSKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.35-0.20 (-0.89%)
As of 08:05AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202422.3522.3522.3522.3522.35-
29 Apr 202422.5522.5522.5522.5522.55-
26 Apr 202422.4122.4122.4122.4122.41-
25 Apr 202422.3722.3722.3722.3722.37-
24 Apr 202422.4322.4322.4322.4322.43-
23 Apr 202422.4722.4722.4722.4722.47-
22 Apr 202422.2822.2822.2822.2822.28-
19 Apr 202421.9821.9821.9821.9821.98-
18 Apr 202422.0622.0622.0622.0622.06-
17 Apr 202422.0822.0822.0822.0822.08-
16 Apr 202422.0822.0822.0822.0822.08-
15 Apr 202422.2722.2722.2722.2722.27-
12 Apr 202422.3722.3722.3722.3722.37-
11 Apr 202422.7222.7222.7222.7222.72-
10 Apr 202422.6322.6322.6322.6322.63-
09 Apr 202422.9522.9522.9522.9522.95-
08 Apr 202422.9122.9122.9122.9122.91-
05 Apr 202422.8322.8322.8322.8322.83-
04 Apr 202422.7322.7322.7322.7322.73-
03 Apr 202422.9422.9422.9422.9422.94-
02 Apr 202422.8022.8022.8022.8022.80-
01 Apr 202422.9322.9322.9322.9322.93-
28 Mar 202423.0523.0523.0523.0523.05-
27 Mar 202423.1123.1123.1123.1123.11-
26 Mar 202423.0523.0523.0523.0523.05-
25 Mar 202423.0423.0423.0423.0423.04-
22 Mar 202423.1123.1123.1123.1123.11-
21 Mar 202423.1723.1723.1723.1723.17-
20 Mar 202423.1623.1623.1623.1623.16-
19 Mar 202422.9722.9722.9722.9722.97-
18 Mar 202422.9622.9622.9622.9622.96-
15 Mar 202422.9022.9022.9022.9022.90-
14 Mar 202422.9722.9722.9722.9722.97-
13 Mar 202423.1023.1023.1023.1023.10-
12 Mar 202423.0623.0623.0623.0623.06-
11 Mar 202422.9022.9022.9022.9022.90-
08 Mar 202422.9922.9922.9922.9922.99-
07 Mar 202423.0323.0323.0323.0323.03-
06 Mar 202422.7722.7722.7722.7722.77-
05 Mar 202422.5422.5422.5422.5422.54-
04 Mar 202422.5822.5822.5822.5822.58-
01 Mar 202422.5422.5422.5422.5422.54-
29 Feb 202422.3022.3022.3022.3022.30-
28 Feb 202422.3422.3422.3422.3422.34-
27 Feb 202422.4022.4022.4022.4022.40-
26 Feb 202422.3922.3922.3922.3922.39-
23 Feb 202422.4722.4722.4722.4722.47-
22 Feb 202422.3922.3922.3922.3922.39-
21 Feb 202422.1622.1622.1622.1622.16-
20 Feb 202422.1622.1622.1622.1622.16-
16 Feb 202422.1222.1222.1222.1222.12-
15 Feb 202422.0422.0422.0422.0422.04-
14 Feb 202421.7621.7621.7621.7621.76-
13 Feb 202421.6321.6321.6321.6321.63-
12 Feb 202421.9621.9621.9621.9621.96-
09 Feb 202421.8821.8821.8821.8821.88-
08 Feb 202421.8321.8321.8321.8321.83-
07 Feb 202421.7521.7521.7521.7521.75-
06 Feb 202421.7721.7721.7721.7721.77-
05 Feb 202421.6721.6721.6721.6721.67-
02 Feb 202421.7821.7821.7821.7821.78-
01 Feb 202421.9721.9721.9721.9721.97-
31 Jan 202421.8121.8121.8121.8121.81-
30 Jan 202421.9121.9121.9121.9121.91-
29 Jan 202421.9321.9321.9321.9321.93-
26 Jan 202421.8221.8221.8221.8221.82-
25 Jan 202421.6121.6121.6121.6121.61-
24 Jan 202421.6021.6021.6021.6021.60-
23 Jan 202421.4721.4721.4721.4721.47-
22 Jan 202421.5021.5021.5021.5021.50-
19 Jan 202421.4721.4721.4721.4721.47-
18 Jan 202421.3821.3821.3821.3821.38-
17 Jan 202421.2521.2521.2521.2521.25-
16 Jan 202421.5421.5421.5421.5421.54-
12 Jan 202421.8021.8021.8021.8021.80-
11 Jan 202421.7121.7121.7121.7121.71-
10 Jan 202421.7021.7021.7021.7021.70-
09 Jan 202421.5921.5921.5921.5921.59-
08 Jan 202421.7621.7621.7621.7621.76-
05 Jan 202421.5921.5921.5921.5921.59-
04 Jan 202421.6321.6321.6321.6321.63-
03 Jan 202421.5321.5321.5321.5321.53-
02 Jan 202421.7321.7321.7321.7321.73-
29 Dec 202321.9921.9921.9921.9921.99-
28 Dec 202321.9521.9521.9521.9521.95-
27 Dec 202322.0122.0122.0122.0122.01-
26 Dec 202321.8221.8221.8221.8221.82-
22 Dec 202321.7921.7921.7921.7921.79-
21 Dec 202321.7821.7821.7821.7821.78-
20 Dec 202321.4921.4921.4921.4921.49-
19 Dec 202321.6821.6821.6821.6821.68-
19 Dec 20230.409 Dividend
18 Dec 202321.9421.9421.9421.9421.53-
15 Dec 202321.9121.9121.9121.9121.50-
14 Dec 202322.0622.0622.0622.0621.65-
13 Dec 202321.8421.8421.8421.8421.43-
12 Dec 202321.5921.5921.5921.5921.19-
11 Dec 202321.5521.5521.5521.5521.15-
08 Dec 202321.4921.4921.4921.4921.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...