Singapore markets open in 4 hours 30 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,067.58 -254.53 (-0.40%) CMC Crypto 200
1,309.29 -55.84 (-4.09%)
MFS Mid Cap Growth R6 (OTCKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 03 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 02 May 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 01 May 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 30 Apr 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 29 Apr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 26 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 25 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 24 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 23 Apr 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 22 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 19 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 18 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 17 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 16 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 15 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 12 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 11 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 10 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 09 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 08 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 05 Apr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 04 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 03 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 02 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 01 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 28 Mar 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 27 Mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 26 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 25 Mar 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 22 Mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 21 Mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 20 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 19 Mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 18 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 15 Mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 14 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 13 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 12 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 11 Mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 08 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 07 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 06 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 05 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 04 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 01 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 29 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 28 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 27 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 26 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 23 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 22 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 21 Feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 20 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 16 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 15 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 14 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 13 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 12 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 09 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 08 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 07 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 06 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 05 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 02 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 01 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 31 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 30 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 29 Jan 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 26 Jan 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 25 Jan 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 24 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 23 Jan 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 22 Jan 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 19 Jan 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 18 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 17 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 16 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 12 Jan 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 11 Jan 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 10 Jan 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 09 Jan 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 08 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 05 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 04 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 03 Jan 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 02 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 29 Dec 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 28 Dec 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 27 Dec 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 26 Dec 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 22 Dec 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 21 Dec 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 20 Dec 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 19 Dec 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 18 Dec 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 15 Dec 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 14 Dec 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 13 Dec 2023 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| *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.