MFS Mid Cap Growth R2 (MCPRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 05:42PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 24 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 23 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 22 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 19 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 18 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 17 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 16 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 15 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 12 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 11 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 10 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 09 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 08 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 05 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 04 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 03 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 02 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 01 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 28 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 27 Mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 26 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 25 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 22 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 21 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 20 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 19 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 18 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 15 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 14 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 13 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 12 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 11 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 08 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 07 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 06 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 05 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 04 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 01 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 29 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 28 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 27 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 26 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 23 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 22 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 21 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 20 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 16 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 15 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 14 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 13 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 12 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 09 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 08 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 07 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 06 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 05 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 02 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 01 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 31 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 30 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 29 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 26 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 25 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 24 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 23 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 22 Jan 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 19 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 18 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 17 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 16 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 12 Jan 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 11 Jan 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 10 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 09 Jan 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 08 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 05 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 04 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 03 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 02 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 29 Dec 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 28 Dec 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 27 Dec 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 26 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 22 Dec 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 21 Dec 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 20 Dec 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 19 Dec 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 18 Dec 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 15 Dec 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 14 Dec 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 13 Dec 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 12 Dec 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 11 Dec 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 08 Dec 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 07 Dec 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 06 Dec 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 05 Dec 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 04 Dec 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| *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.