Australia markets closed

MFS Research I (MRFIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
62.13+0.08 (+0.13%)
At close: 08:01PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202462.1362.1362.1362.1362.13-
20 June 202462.0562.0562.0562.0562.05-
18 June 202462.0162.0162.0162.0162.01-
17 June 202461.8861.8861.8861.8861.88-
14 June 202461.5061.5061.5061.5061.50-
13 June 202461.5961.5961.5961.5961.59-
12 June 202461.7361.7361.7361.7361.73-
11 June 202461.3661.3661.3661.3661.36-
10 June 202461.2761.2761.2761.2761.27-
07 June 202461.0561.0561.0561.0561.05-
06 June 202461.1161.1161.1161.1161.11-
05 June 202461.1361.1361.1361.1361.13-
04 June 202460.4660.4660.4660.4660.46-
03 June 202460.3960.3960.3960.3960.39-
31 May 202460.3460.3460.3460.3460.34-
30 May 202459.8759.8759.8759.8759.87-
29 May 202460.4460.4460.4460.4460.44-
28 May 202460.9060.9060.9060.9060.90-
24 May 202460.9460.9460.9460.9460.94-
23 May 202460.5360.5360.5360.5360.53-
22 May 202461.0361.0361.0361.0361.03-
21 May 202461.1861.1861.1861.1861.18-
20 May 202461.1661.1661.1661.1661.16-
17 May 202461.1161.1161.1161.1161.11-
16 May 202461.0261.0261.0261.0261.02-
15 May 202461.1061.1061.1061.1061.10-
14 May 202460.4160.4160.4160.4160.41-
13 May 202460.2360.2360.2360.2360.23-
10 May 202460.3460.3460.3460.3460.34-
09 May 202460.2960.2960.2960.2960.29-
08 May 202459.9059.9059.9059.9059.90-
07 May 202459.8959.8959.8959.8959.89-
06 May 202459.8559.8559.8559.8559.85-
03 May 202459.1659.1659.1659.1659.16-
02 May 202458.5658.5658.5658.5658.56-
01 May 202458.0058.0058.0058.0058.00-
30 Apr 202457.9857.9857.9857.9857.98-
29 Apr 202458.9158.9158.9158.9158.91-
26 Apr 202458.9458.9458.9458.9458.94-
25 Apr 202458.2458.2458.2458.2458.24-
24 Apr 202458.6958.6958.6958.6958.69-
23 Apr 202458.7758.7758.7758.7758.77-
22 Apr 202458.1158.1158.1158.1158.11-
19 Apr 202457.5857.5857.5857.5857.58-
18 Apr 202457.9857.9857.9857.9857.98-
17 Apr 202458.1458.1458.1458.1458.14-
16 Apr 202458.4558.4558.4558.4558.45-
15 Apr 202458.5958.5958.5958.5958.59-
12 Apr 202459.3459.3459.3459.3459.34-
11 Apr 202460.2860.2860.2860.2860.28-
10 Apr 202459.9359.9359.9359.9359.93-
09 Apr 202460.5660.5660.5660.5660.56-
08 Apr 202460.5060.5060.5060.5060.50-
05 Apr 202460.5260.5260.5260.5260.52-
04 Apr 202459.8159.8159.8159.8159.81-
03 Apr 202460.4960.4960.4960.4960.49-
02 Apr 202460.4760.4760.4760.4760.47-
01 Apr 202460.8260.8260.8260.8260.82-
28 Mar 202460.9160.9160.9160.9160.91-
27 Mar 202460.8660.8660.8660.8660.86-
26 Mar 202460.4060.4060.4060.4060.40-
25 Mar 202460.5160.5160.5160.5160.51-
22 Mar 202460.7160.7160.7160.7160.71-
21 Mar 202460.8460.8460.8460.8460.84-
20 Mar 202460.6560.6560.6560.6560.65-
19 Mar 202460.1260.1260.1260.1260.12-
18 Mar 202459.7659.7659.7659.7659.76-
15 Mar 202459.3559.3559.3559.3559.35-
14 Mar 202459.8259.8259.8259.8259.82-
13 Mar 202459.9159.9159.9159.9159.91-
12 Mar 202459.9359.9359.9359.9359.93-
11 Mar 202459.3059.3059.3059.3059.30-
08 Mar 202459.4459.4459.4459.4459.44-
07 Mar 202459.8459.8459.8459.8459.84-
06 Mar 202459.2259.2259.2259.2259.22-
05 Mar 202458.9658.9658.9658.9658.96-
04 Mar 202459.5559.5559.5559.5559.55-
01 Mar 202459.5759.5759.5759.5759.57-
29 Feb 202459.0959.0959.0959.0959.09-
28 Feb 202458.6958.6958.6958.6958.69-
27 Feb 202458.7958.7958.7958.7958.79-
26 Feb 202458.7558.7558.7558.7558.75-
23 Feb 202458.9858.9858.9858.9858.98-
22 Feb 202458.9758.9758.9758.9758.97-
21 Feb 202457.8357.8357.8357.8357.83-
20 Feb 202457.7757.7757.7757.7757.77-
16 Feb 202458.1558.1558.1558.1558.15-
15 Feb 202458.3358.3358.3358.3358.33-
14 Feb 202458.0858.0858.0858.0858.08-
13 Feb 202457.4957.4957.4957.4957.49-
12 Feb 202458.3158.3158.3158.3158.31-
09 Feb 202458.4058.4058.4058.4058.40-
08 Feb 202457.9957.9957.9957.9957.99-
07 Feb 202457.8057.8057.8057.8057.80-
06 Feb 202457.2357.2357.2357.2357.23-
05 Feb 202457.0457.0457.0457.0457.04-
02 Feb 202457.3457.3457.3457.3457.34-
01 Feb 202456.6756.6756.6756.6756.67-
31 Jan 202455.9655.9655.9655.9655.96-
30 Jan 202456.9156.9156.9156.9156.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...