Australia markets open in 44 minutes

MFS Emerging Markets Equity A (MEMAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.15+0.02 (+0.06%)
At close: 06:45PM EDT
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 202431.1331.1331.1331.1331.13-
29 Apr 202431.4931.4931.4931.4931.49-
26 Apr 202431.2331.2331.2331.2331.23-
25 Apr 202430.8230.8230.8230.8230.82-
24 Apr 202430.9630.9630.9630.9630.96-
23 Apr 202430.6830.6830.6830.6830.68-
22 Apr 202430.4530.4530.4530.4530.45-
19 Apr 202429.9329.9329.9329.9329.93-
18 Apr 202430.2630.2630.2630.2630.26-
17 Apr 202430.0230.0230.0230.0230.02-
16 Apr 202430.0630.0630.0630.0630.06-
15 Apr 202430.4030.4030.4030.4030.40-
12 Apr 202430.7330.7330.7330.7330.73-
11 Apr 202431.3131.3131.3131.3131.31-
10 Apr 202431.2431.2431.2431.2431.24-
09 Apr 202431.4031.4031.4031.4031.40-
08 Apr 202431.2231.2231.2231.2231.22-
05 Apr 202431.2431.2431.2431.2431.24-
04 Apr 202431.1131.1131.1131.1131.11-
03 Apr 202431.2131.2131.2131.2131.21-
02 Apr 202431.1931.1931.1931.1931.19-
01 Apr 202430.9730.9730.9730.9730.97-
28 Mar 202430.9530.9530.9530.9530.95-
27 Mar 202430.9230.9230.9230.9230.92-
26 Mar 202430.9230.9230.9230.9230.92-
25 Mar 202430.8530.8530.8530.8530.85-
22 Mar 202431.0131.0131.0131.0131.01-
21 Mar 202431.2331.2331.2331.2331.23-
20 Mar 202431.0331.0331.0331.0331.03-
19 Mar 202430.6830.6830.6830.6830.68-
18 Mar 202430.8630.8630.8630.8630.86-
15 Mar 202430.7630.7630.7630.7630.76-
14 Mar 202431.0931.0931.0931.0931.09-
13 Mar 202431.1231.1231.1231.1231.12-
12 Mar 202431.1231.1231.1231.1231.12-
11 Mar 202430.7530.7530.7530.7530.75-
08 Mar 202430.6230.6230.6230.6230.62-
07 Mar 202430.6230.6230.6230.6230.62-
06 Mar 202430.4330.4330.4330.4330.43-
05 Mar 202430.1230.1230.1230.1230.12-
04 Mar 202430.3830.3830.3830.3830.38-
01 Mar 202430.2330.2330.2330.2330.23-
29 Feb 202430.0530.0530.0530.0530.05-
28 Feb 202430.0930.0930.0930.0930.09-
27 Feb 202430.2930.2930.2930.2930.29-
26 Feb 202430.1930.1930.1930.1930.19-
23 Feb 202430.3330.3330.3330.3330.33-
22 Feb 202430.3730.3730.3730.3730.37-
21 Feb 202430.1930.1930.1930.1930.19-
20 Feb 202430.1130.1130.1130.1130.11-
16 Feb 202430.1330.1330.1330.1330.13-
15 Feb 202429.9029.9029.9029.9029.90-
14 Feb 202429.7429.7429.7429.7429.74-
13 Feb 202429.6329.6329.6329.6329.63-
12 Feb 202429.9429.9429.9429.9429.94-
09 Feb 202429.8229.8229.8229.8229.82-
08 Feb 202429.7429.7429.7429.7429.74-
07 Feb 202429.9029.9029.9029.9029.90-
06 Feb 202429.8929.8929.8929.8929.89-
05 Feb 202429.3729.3729.3729.3729.37-
02 Feb 202429.4729.4729.4729.4729.47-
01 Feb 202429.3629.3629.3629.3629.36-
31 Jan 202428.9928.9928.9928.9928.99-
30 Jan 202429.1929.1929.1929.1929.19-
29 Jan 202429.3729.3729.3729.3729.37-
26 Jan 202429.2729.2729.2729.2729.27-
25 Jan 202429.2429.2429.2429.2429.24-
24 Jan 202429.0029.0029.0029.0029.00-
23 Jan 202428.7028.7028.7028.7028.70-
22 Jan 202428.4128.4128.4128.4128.41-
19 Jan 202428.7728.7728.7728.7728.77-
18 Jan 202428.4328.4328.4328.4328.43-
17 Jan 202428.2928.2928.2928.2928.29-
16 Jan 202428.8728.8728.8728.8728.87-
12 Jan 202429.3529.3529.3529.3529.35-
11 Jan 202429.2529.2529.2529.2529.25-
10 Jan 202429.1229.1229.1229.1229.12-
09 Jan 202429.1929.1929.1929.1929.19-
08 Jan 202429.4929.4929.4929.4929.49-
05 Jan 202429.5329.5329.5329.5329.53-
04 Jan 202429.6429.6429.6429.6429.64-
03 Jan 202429.7229.7229.7229.7229.72-
02 Jan 202429.9429.9429.9429.9429.94-
29 Dec 202330.2730.2730.2730.2730.27-
28 Dec 202330.2630.2630.2630.2630.26-
27 Dec 202329.9329.9329.9329.9329.93-
26 Dec 202329.7829.7829.7829.7829.78-
22 Dec 202329.5429.5429.5429.5429.54-
21 Dec 202329.6929.6929.6929.6929.69-
20 Dec 202329.3429.3429.3429.3429.34-
19 Dec 202329.6329.6329.6329.6329.63-
19 Dec 20230.75 Dividend
18 Dec 202330.3130.3130.3130.3129.56-
15 Dec 202330.3330.3330.3330.3329.58-
14 Dec 202330.0730.0730.0730.0729.33-
13 Dec 202329.6529.6529.6529.6528.92-
12 Dec 202329.6229.6229.6229.6228.89-
11 Dec 202329.6329.6329.6329.6328.90-
08 Dec 202329.6229.6229.6229.6228.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...