MFS Global Equity R2 (MEQRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 07 May 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 06 May 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 03 May 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 02 May 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 01 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 30 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 29 Apr 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 26 Apr 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 25 Apr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 24 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 23 Apr 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 22 Apr 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 19 Apr 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 18 Apr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 17 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 16 Apr 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 15 Apr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 12 Apr 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 11 Apr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 10 Apr 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 09 Apr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 08 Apr 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 05 Apr 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 04 Apr 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 03 Apr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 02 Apr 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 01 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 28 Mar 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 27 Mar 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 26 Mar 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 25 Mar 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 22 Mar 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 21 Mar 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 20 Mar 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 19 Mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 18 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 15 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 14 Mar 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 13 Mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 12 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 11 Mar 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 08 Mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 07 Mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 06 Mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 05 Mar 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 04 Mar 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 01 Mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 29 Feb 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 28 Feb 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 27 Feb 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 26 Feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 23 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 22 Feb 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 21 Feb 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 20 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 16 Feb 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 15 Feb 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 14 Feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 13 Feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 12 Feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 09 Feb 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 08 Feb 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 07 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 06 Feb 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 05 Feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 02 Feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 01 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 31 Jan 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 30 Jan 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 29 Jan 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 26 Jan 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 25 Jan 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 24 Jan 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 23 Jan 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 22 Jan 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 19 Jan 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 18 Jan 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 17 Jan 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 16 Jan 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 12 Jan 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 11 Jan 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 10 Jan 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 09 Jan 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 08 Jan 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 05 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 04 Jan 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 03 Jan 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 02 Jan 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 29 Dec 2023 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 28 Dec 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 27 Dec 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 26 Dec 2023 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 22 Dec 2023 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 21 Dec 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 21 Dec 2023 | 0.254 Dividend | |||||
| 21 Dec 2023 | 3.637 Capital gain | |||||
| 20 Dec 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 43.72 | - |
| 19 Dec 2023 | 48.25 | 48.25 | 48.25 | 48.25 | 44.31 | - |
| 18 Dec 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 44.00 | - |
| *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.