Australia markets open in 7 hours 58 minutes

MFS Value R1 (MEIGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
48.57-0.16 (-0.33%)
As of 08:05AM EDT. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 2024------
01 July 202448.5748.5748.5748.5748.57-
28 June 202448.7348.7348.7348.7348.73-
27 June 202448.7348.7348.7348.7348.73-
26 June 202448.7148.7148.7148.7148.71-
25 June 202448.9648.9648.9648.9648.96-
24 June 202449.4549.4549.4549.4549.45-
21 June 202449.1049.1049.1049.1049.10-
20 June 202449.1849.1849.1849.1849.18-
18 June 202448.9748.9748.9748.9748.97-
17 June 202448.8348.8348.8348.8348.83-
14 June 202448.5448.5448.5448.5448.54-
13 June 202448.7548.7548.7548.7548.75-
12 June 202448.8548.8548.8548.8548.85-
11 June 202448.9448.9448.9448.9448.94-
10 June 202449.2149.2149.2149.2149.21-
07 June 202449.1149.1149.1149.1149.11-
06 June 202449.2349.2349.2349.2349.23-
05 June 202449.2849.2849.2849.2849.28-
04 June 202449.1649.1649.1649.1649.16-
03 June 202449.1449.1449.1449.1449.14-
31 May 202449.4649.4649.4649.4649.46-
30 May 202448.6548.6548.6548.6548.65-
29 May 202448.3348.3348.3348.3348.33-
28 May 202448.8848.8848.8848.8848.88-
24 May 202449.1949.1949.1949.1949.19-
23 May 202449.1049.1049.1049.1049.10-
22 May 202449.8049.8049.8049.8049.80-
21 May 202449.8749.8749.8749.8749.87-
20 May 202449.8949.8949.8949.8949.89-
17 May 202450.1450.1450.1450.1450.14-
16 May 202449.9449.9449.9449.9449.94-
15 May 202449.8849.8849.8849.8849.88-
14 May 202449.6549.6549.6549.6549.65-
13 May 202449.5449.5449.5449.5449.54-
10 May 202449.6649.6649.6649.6649.66-
09 May 202449.5249.5249.5249.5249.52-
08 May 202449.1249.1249.1249.1249.12-
07 May 202449.0149.0149.0149.0149.01-
06 May 202448.6948.6948.6948.6948.69-
03 May 202448.3448.3448.3448.3448.34-
02 May 202448.2148.2148.2148.2148.21-
01 May 202448.1148.1148.1148.1148.11-
30 Apr 202448.0848.0848.0848.0848.08-
29 Apr 202448.5748.5748.5748.5748.57-
26 Apr 202448.3848.3848.3848.3848.38-
25 Apr 202448.4848.4848.4848.4848.48-
24 Apr 202448.5148.5148.5148.5148.51-
23 Apr 202448.5248.5248.5248.5248.52-
22 Apr 202448.2248.2248.2248.2248.22-
19 Apr 202447.8447.8447.8447.8447.84-
18 Apr 202447.3947.3947.3947.3947.39-
17 Apr 202447.3347.3347.3347.3347.33-
16 Apr 202447.4447.4447.4447.4447.44-
15 Apr 202447.6147.6147.6147.6147.61-
12 Apr 202447.8447.8447.8447.8447.84-
11 Apr 202448.5648.5648.5648.5648.56-
10 Apr 202448.7448.7448.7448.7448.74-
09 Apr 202449.2949.2949.2949.2949.29-
08 Apr 202449.2749.2749.2749.2749.27-
05 Apr 202449.2649.2649.2649.2649.26-
04 Apr 202448.9548.9548.9548.9548.95-
03 Apr 202449.3949.3949.3949.3949.39-
02 Apr 202449.5149.5149.5149.5149.51-
01 Apr 202449.7749.7749.7749.7749.77-
28 Mar 202450.0150.0150.0150.0150.01-
27 Mar 202449.8149.8149.8149.8149.81-
26 Mar 202449.0749.0749.0749.0749.07-
26 Mar 20240.118 Dividend
25 Mar 202449.2349.2349.2349.2349.11-
22 Mar 202449.3149.3149.3149.3149.19-
21 Mar 202449.5549.5549.5549.5549.43-
20 Mar 202449.3649.3649.3649.3649.24-
19 Mar 202448.9948.9948.9948.9948.87-
18 Mar 202448.7948.7948.7948.7948.67-
15 Mar 202448.7048.7048.7048.7048.58-
14 Mar 202448.7548.7548.7548.7548.63-
13 Mar 202448.9848.9848.9848.9848.86-
12 Mar 202448.8748.8748.8748.8748.75-
11 Mar 202448.7348.7348.7348.7348.61-
08 Mar 202448.6648.6648.6648.6648.54-
07 Mar 202448.6548.6548.6548.6548.53-
06 Mar 202448.4148.4148.4148.4148.29-
05 Mar 202448.0648.0648.0648.0647.94-
04 Mar 202448.1948.1948.1948.1948.07-
01 Mar 202448.1148.1148.1148.1147.99-
29 Feb 202448.0148.0148.0148.0147.89-
28 Feb 202447.9847.9847.9847.9847.86-
27 Feb 202447.9747.9747.9747.9747.86-
26 Feb 202447.9147.9147.9147.9147.80-
23 Feb 202448.0748.0748.0748.0747.95-
22 Feb 202447.9447.9447.9447.9447.83-
21 Feb 202447.6447.6447.6447.6447.53-
20 Feb 202447.3747.3747.3747.3747.26-
16 Feb 202447.3247.3247.3247.3247.21-
15 Feb 202447.3947.3947.3947.3947.28-
14 Feb 202446.8946.8946.8946.8946.78-
13 Feb 202446.6146.6146.6146.6146.50-
12 Feb 202447.1847.1847.1847.1847.07-
09 Feb 202447.0247.0247.0247.0246.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...