MFS Core Equity I (MRGRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 17 June 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 14 June 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 13 June 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 12 June 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 11 June 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 10 June 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 07 June 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 06 June 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 05 June 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 04 June 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 03 June 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 31 May 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 30 May 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 29 May 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 28 May 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 24 May 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 23 May 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 22 May 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 21 May 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 20 May 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 17 May 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 16 May 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 15 May 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 14 May 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 13 May 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 10 May 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 09 May 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 08 May 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 07 May 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 06 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 03 May 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 02 May 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 01 May 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| 30 Apr 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| 29 Apr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 26 Apr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 25 Apr 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 24 Apr 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 23 Apr 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 22 Apr 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 19 Apr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 18 Apr 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 17 Apr 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 16 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| 15 Apr 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 12 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 11 Apr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 10 Apr 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 09 Apr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 08 Apr 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 05 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 04 Apr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 03 Apr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 02 Apr 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 01 Apr 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 28 Mar 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 27 Mar 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 26 Mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 25 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 22 Mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 21 Mar 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 20 Mar 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 19 Mar 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 18 Mar 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 15 Mar 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 14 Mar 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 13 Mar 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 12 Mar 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 11 Mar 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 08 Mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 07 Mar 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 06 Mar 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 05 Mar 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 04 Mar 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 01 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 29 Feb 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 28 Feb 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 27 Feb 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 26 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 23 Feb 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 22 Feb 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| 21 Feb 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 20 Feb 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 16 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 15 Feb 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 14 Feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 13 Feb 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 12 Feb 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 09 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 08 Feb 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 07 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 06 Feb 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 05 Feb 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 02 Feb 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 01 Feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 31 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 30 Jan 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 29 Jan 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 26 Jan 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| *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.