Australia markets open in 9 hours 47 minutes

MFS Value R4 (MEIJX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
49.71-0.17 (-0.34%)
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 202449.7149.7149.7149.7149.71-
28 June 202449.8849.8849.8849.8849.88-
27 June 202449.8749.8749.8749.8749.87-
26 June 202449.8649.8649.8649.8649.86-
25 June 202450.1050.1050.1050.1050.10-
24 June 202450.7250.7250.7250.7250.72-
21 June 202450.3750.3750.3750.3750.37-
20 June 202450.4450.4450.4450.4450.44-
18 June 202450.2250.2250.2250.2250.22-
17 June 202450.0850.0850.0850.0850.08-
14 June 202449.7849.7849.7849.7849.78-
13 June 202449.9949.9949.9949.9949.99-
12 June 202450.1050.1050.1050.1050.10-
11 June 202450.1850.1850.1850.1850.18-
10 June 202450.4650.4650.4650.4650.46-
07 June 202450.3550.3550.3550.3550.35-
06 June 202450.4750.4750.4750.4750.47-
05 June 202450.5250.5250.5250.5250.52-
04 June 202450.4050.4050.4050.4050.40-
03 June 202450.3850.3850.3850.3850.38-
31 May 202450.7050.7050.7050.7050.70-
30 May 202449.8749.8749.8749.8749.87-
29 May 202449.5549.5549.5549.5549.55-
28 May 202450.1050.1050.1050.1050.10-
24 May 202450.4250.4250.4250.4250.42-
23 May 202450.3250.3250.3250.3250.32-
22 May 202451.0451.0451.0451.0451.04-
21 May 202451.1151.1151.1151.1151.11-
20 May 202451.1351.1351.1351.1351.13-
17 May 202451.3951.3951.3951.3951.39-
16 May 202451.1751.1751.1751.1751.17-
15 May 202451.1251.1251.1251.1251.12-
14 May 202450.8850.8850.8850.8850.88-
13 May 202450.7650.7650.7650.7650.76-
10 May 202450.8850.8850.8850.8850.88-
09 May 202450.7450.7450.7450.7450.74-
08 May 202450.3250.3250.3250.3250.32-
07 May 202450.2150.2150.2150.2150.21-
06 May 202449.8849.8849.8849.8849.88-
03 May 202449.5249.5249.5249.5249.52-
02 May 202449.3949.3949.3949.3949.39-
01 May 202449.2849.2849.2849.2849.28-
30 Apr 202449.2549.2549.2549.2549.25-
29 Apr 202449.7449.7449.7449.7449.74-
26 Apr 202449.5649.5649.5649.5649.56-
25 Apr 202449.6549.6549.6549.6549.65-
24 Apr 202449.6749.6749.6749.6749.67-
23 Apr 202449.6949.6949.6949.6949.69-
22 Apr 202449.3849.3849.3849.3849.38-
19 Apr 202448.9948.9948.9948.9948.99-
18 Apr 202448.5348.5348.5348.5348.53-
17 Apr 202448.4648.4648.4648.4648.46-
16 Apr 202448.5748.5748.5748.5748.57-
15 Apr 202448.7448.7448.7448.7448.74-
12 Apr 202448.9848.9848.9848.9848.98-
11 Apr 202449.7149.7149.7149.7149.71-
10 Apr 202449.9049.9049.9049.9049.90-
09 Apr 202450.4650.4650.4650.4650.46-
08 Apr 202450.4350.4350.4350.4350.43-
05 Apr 202450.4250.4250.4250.4250.42-
04 Apr 202450.1050.1050.1050.1050.10-
03 Apr 202450.5550.5550.5550.5550.55-
02 Apr 202450.6850.6850.6850.6850.68-
01 Apr 202450.9450.9450.9450.9450.94-
28 Mar 202451.1951.1951.1951.1951.19-
27 Mar 202450.9750.9750.9750.9750.97-
26 Mar 202450.2150.2150.2150.2150.21-
26 Mar 20240.221 Dividend
25 Mar 202450.4750.4750.4750.4750.25-
22 Mar 202450.5650.5650.5650.5650.34-
21 Mar 202450.8050.8050.8050.8050.58-
20 Mar 202450.6050.6050.6050.6050.38-
19 Mar 202450.2250.2250.2250.2250.00-
18 Mar 202450.0150.0150.0150.0149.79-
15 Mar 202449.9249.9249.9249.9249.70-
14 Mar 202449.9749.9749.9749.9749.75-
13 Mar 202450.2050.2050.2050.2049.98-
12 Mar 202450.0850.0850.0850.0849.86-
11 Mar 202449.9449.9449.9449.9449.72-
08 Mar 202449.8749.8749.8749.8749.65-
07 Mar 202449.8549.8549.8549.8549.63-
06 Mar 202449.6049.6049.6049.6049.38-
05 Mar 202449.2549.2549.2549.2549.03-
04 Mar 202449.3849.3849.3849.3849.16-
01 Mar 202449.3049.3049.3049.3049.08-
29 Feb 202449.1949.1949.1949.1948.97-
28 Feb 202449.1649.1649.1649.1648.94-
27 Feb 202449.1549.1549.1549.1548.93-
26 Feb 202449.0849.0849.0849.0848.87-
23 Feb 202449.2549.2549.2549.2549.03-
22 Feb 202449.1149.1149.1149.1148.89-
21 Feb 202448.8048.8048.8048.8048.59-
20 Feb 202448.5248.5248.5248.5248.31-
16 Feb 202448.4748.4748.4748.4748.26-
15 Feb 202448.5448.5448.5448.5448.33-
14 Feb 202448.0248.0248.0248.0247.81-
13 Feb 202447.7447.7447.7447.7447.53-
12 Feb 202448.3148.3148.3148.3148.10-
09 Feb 202448.1648.1648.1648.1647.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...