MFS Core Equity R3 (MRGHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 27 June 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 26 June 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 25 June 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 24 June 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 21 June 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 20 June 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 18 June 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 17 June 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 14 June 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 13 June 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 12 June 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 11 June 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 10 June 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 07 June 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 06 June 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 05 June 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 04 June 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 03 June 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 31 May 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 30 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 29 May 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 28 May 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 24 May 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 23 May 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| 22 May 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 21 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 20 May 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 17 May 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 16 May 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 15 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 14 May 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 13 May 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 10 May 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 09 May 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 08 May 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 07 May 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 06 May 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 03 May 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 02 May 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 01 May 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 30 Apr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 29 Apr 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 26 Apr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 25 Apr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 24 Apr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 23 Apr 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 22 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 19 Apr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 18 Apr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 17 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 16 Apr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 15 Apr 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 12 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 11 Apr 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 10 Apr 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 09 Apr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 08 Apr 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 05 Apr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 04 Apr 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 03 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 02 Apr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 01 Apr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 28 Mar 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 27 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 26 Mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 25 Mar 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 22 Mar 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 21 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 20 Mar 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 19 Mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 18 Mar 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 15 Mar 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 14 Mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 13 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 12 Mar 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 11 Mar 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 08 Mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 07 Mar 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 06 Mar 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 05 Mar 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 04 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 01 Mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 29 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 28 Feb 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 27 Feb 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 26 Feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 23 Feb 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 22 Feb 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 21 Feb 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 20 Feb 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 16 Feb 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 15 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 14 Feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 13 Feb 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 12 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 09 Feb 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 08 Feb 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 07 Feb 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 06 Feb 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| *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.