MFS New Discovery R6 (MNDKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | - | - | - | - | - | - |
| 01 July 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 28 June 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 27 June 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 26 June 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 25 June 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 24 June 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 21 June 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 20 June 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 18 June 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 17 June 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 14 June 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 13 June 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 12 June 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 11 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 10 June 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 07 June 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 06 June 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 05 June 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 04 June 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 03 June 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 31 May 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 30 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 29 May 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 28 May 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 24 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 23 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 22 May 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 21 May 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 20 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 17 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 16 May 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 15 May 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 14 May 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 13 May 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 10 May 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 09 May 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 08 May 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 07 May 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 06 May 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 03 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 02 May 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 01 May 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 30 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 29 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 26 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 25 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 24 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 23 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 22 Apr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 19 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 18 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 17 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 16 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 15 Apr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 12 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 11 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 10 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 09 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 08 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 05 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 04 Apr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 03 Apr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 02 Apr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 01 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 28 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 27 Mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 26 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 25 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 22 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 21 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 20 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 19 Mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 18 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 15 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 14 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 13 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 12 Mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 11 Mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 08 Mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 07 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 06 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 05 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 04 Mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 01 Mar 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 29 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 28 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 27 Feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 26 Feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 23 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 22 Feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 21 Feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 20 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 16 Feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 15 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 14 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 13 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 12 Feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 09 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 08 Feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| *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.