Australia markets closed

MFS Mid Cap Value R6 (MVCKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.70+0.10 (+0.31%)
At close: 08:00PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202432.7032.7032.7032.7032.70-
27 June 202432.6032.6032.6032.6032.60-
26 June 202432.5932.5932.5932.5932.59-
25 June 202432.7632.7632.7632.7632.76-
24 June 202433.1133.1133.1133.1133.11-
21 June 202432.8532.8532.8532.8532.85-
20 June 202432.8232.8232.8232.8232.82-
18 June 202432.8032.8032.8032.8032.80-
17 June 202432.7132.7132.7132.7132.71-
14 June 202432.4732.4732.4732.4732.47-
13 June 202432.8232.8232.8232.8232.82-
12 June 202432.9832.9832.9832.9832.98-
11 June 202432.7232.7232.7232.7232.72-
10 June 202432.9232.9232.9232.9232.92-
07 June 202432.8432.8432.8432.8432.84-
06 June 202432.9632.9632.9632.9632.96-
05 June 202433.1033.1033.1033.1033.10-
04 June 202432.8732.8732.8732.8732.87-
03 June 202433.1433.1433.1433.1433.14-
31 May 202433.3833.3833.3833.3833.38-
30 May 202432.9432.9432.9432.9432.94-
29 May 202432.6532.6532.6532.6532.65-
28 May 202433.0833.0833.0833.0833.08-
24 May 202433.3333.3333.3333.3333.33-
23 May 202433.0333.0333.0333.0333.03-
22 May 202433.4533.4533.4533.4533.45-
21 May 202433.6333.6333.6333.6333.63-
20 May 202433.6633.6633.6633.6633.66-
17 May 202433.7233.7233.7233.7233.72-
16 May 202433.6433.6433.6433.6433.64-
15 May 202433.7233.7233.7233.7233.72-
14 May 202433.4933.4933.4933.4933.49-
13 May 202433.3133.3133.3133.3133.31-
10 May 202433.3633.3633.3633.3633.36-
09 May 202433.3733.3733.3733.3733.37-
08 May 202433.0733.0733.0733.0733.07-
07 May 202433.0833.0833.0833.0833.08-
06 May 202432.9732.9732.9732.9732.97-
03 May 202432.6332.6332.6332.6332.63-
02 May 202432.3532.3532.3532.3532.35-
01 May 202432.0032.0032.0032.0032.00-
30 Apr 202432.0832.0832.0832.0832.08-
29 Apr 202432.5032.5032.5032.5032.50-
26 Apr 202432.2232.2232.2232.2232.22-
25 Apr 202432.1332.1332.1332.1332.13-
24 Apr 202432.2532.2532.2532.2532.25-
23 Apr 202432.1532.1532.1532.1532.15-
22 Apr 202431.9031.9031.9031.9031.90-
19 Apr 202431.6131.6131.6131.6131.61-
18 Apr 202431.4331.4331.4331.4331.43-
17 Apr 202431.4531.4531.4531.4531.45-
16 Apr 202431.5731.5731.5731.5731.57-
15 Apr 202431.7631.7631.7631.7631.76-
12 Apr 202432.0332.0332.0332.0332.03-
11 Apr 202432.5232.5232.5232.5232.52-
10 Apr 202432.5932.5932.5932.5932.59-
09 Apr 202433.1333.1333.1333.1333.13-
08 Apr 202433.0733.0733.0733.0733.07-
05 Apr 202432.9432.9432.9432.9432.94-
04 Apr 202432.7432.7432.7432.7432.74-
03 Apr 202433.0433.0433.0433.0433.04-
02 Apr 202432.9632.9632.9632.9632.96-
01 Apr 202433.3233.3233.3233.3233.32-
28 Mar 202433.5533.5533.5533.5533.55-
27 Mar 202433.3833.3833.3833.3833.38-
26 Mar 202432.8132.8132.8132.8132.81-
25 Mar 202432.8332.8332.8332.8332.83-
22 Mar 202432.8632.8632.8632.8632.86-
21 Mar 202433.0833.0833.0833.0833.08-
20 Mar 202432.7932.7932.7932.7932.79-
19 Mar 202432.4832.4832.4832.4832.48-
18 Mar 202432.2832.2832.2832.2832.28-
15 Mar 202432.2932.2932.2932.2932.29-
14 Mar 202432.2932.2932.2932.2932.29-
13 Mar 202432.6332.6332.6332.6332.63-
12 Mar 202432.5932.5932.5932.5932.59-
11 Mar 202432.4832.4832.4832.4832.48-
08 Mar 202432.4732.4732.4732.4732.47-
07 Mar 202432.5532.5532.5532.5532.55-
06 Mar 202432.2632.2632.2632.2632.26-
05 Mar 202432.1432.1432.1432.1432.14-
04 Mar 202432.1732.1732.1732.1732.17-
01 Mar 202432.0632.0632.0632.0632.06-
29 Feb 202431.9231.9231.9231.9231.92-
28 Feb 202431.7431.7431.7431.7431.74-
27 Feb 202431.7531.7531.7531.7531.75-
26 Feb 202431.6731.6731.6731.6731.67-
23 Feb 202431.8131.8131.8131.8131.81-
22 Feb 202431.7031.7031.7031.7031.70-
21 Feb 202431.4031.4031.4031.4031.40-
20 Feb 202431.2231.2231.2231.2231.22-
16 Feb 202431.3231.3231.3231.3231.32-
15 Feb 202431.3931.3931.3931.3931.39-
14 Feb 202430.9730.9730.9730.9730.97-
13 Feb 202430.6030.6030.6030.6030.60-
12 Feb 202431.0931.0931.0931.0931.09-
09 Feb 202430.7930.7930.7930.7930.79-
08 Feb 202430.6830.6830.6830.6830.68-
07 Feb 202430.5630.5630.5630.5630.56-
06 Feb 202430.4330.4330.4330.4330.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...