MFS Growth R6 (MFEKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 216.81 | 216.81 | 216.81 | 216.81 | 216.81 | - |
| 20 Jun 2024 | 217.16 | 217.16 | 217.16 | 217.16 | 217.16 | - |
| 18 Jun 2024 | 218.77 | 218.77 | 218.77 | 218.77 | 218.77 | - |
| 17 Jun 2024 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | - |
| 14 Jun 2024 | 216.14 | 216.14 | 216.14 | 216.14 | 216.14 | - |
| 13 Jun 2024 | 216.16 | 216.16 | 216.16 | 216.16 | 216.16 | - |
| 12 Jun 2024 | 216.03 | 216.03 | 216.03 | 216.03 | 216.03 | - |
| 11 Jun 2024 | 212.95 | 212.95 | 212.95 | 212.95 | 212.95 | - |
| 10 Jun 2024 | 211.91 | 211.91 | 211.91 | 211.91 | 211.91 | - |
| 07 Jun 2024 | 210.26 | 210.26 | 210.26 | 210.26 | 210.26 | - |
| 06 Jun 2024 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | - |
| 05 Jun 2024 | 211.18 | 211.18 | 211.18 | 211.18 | 211.18 | - |
| 04 Jun 2024 | 206.57 | 206.57 | 206.57 | 206.57 | 206.57 | - |
| 03 Jun 2024 | 206.07 | 206.07 | 206.07 | 206.07 | 206.07 | - |
| 31 May 2024 | 204.66 | 204.66 | 204.66 | 204.66 | 204.66 | - |
| 30 May 2024 | 204.68 | 204.68 | 204.68 | 204.68 | 204.68 | - |
| 29 May 2024 | 208.02 | 208.02 | 208.02 | 208.02 | 208.02 | - |
| 28 May 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
| 24 May 2024 | 208.34 | 208.34 | 208.34 | 208.34 | 208.34 | - |
| 23 May 2024 | 206.44 | 206.44 | 206.44 | 206.44 | 206.44 | - |
| 22 May 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
| 21 May 2024 | 206.29 | 206.29 | 206.29 | 206.29 | 206.29 | - |
| 20 May 2024 | 205.87 | 205.87 | 205.87 | 205.87 | 205.87 | - |
| 17 May 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
| 16 May 2024 | 204.54 | 204.54 | 204.54 | 204.54 | 204.54 | - |
| 15 May 2024 | 205.84 | 205.84 | 205.84 | 205.84 | 205.84 | - |
| 14 May 2024 | 202.21 | 202.21 | 202.21 | 202.21 | 202.21 | - |
| 13 May 2024 | 201.28 | 201.28 | 201.28 | 201.28 | 201.28 | - |
| 10 May 2024 | 201.91 | 201.91 | 201.91 | 201.91 | 201.91 | - |
| 09 May 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
| 08 May 2024 | 200.66 | 200.66 | 200.66 | 200.66 | 200.66 | - |
| 07 May 2024 | 200.77 | 200.77 | 200.77 | 200.77 | 200.77 | - |
| 06 May 2024 | 200.68 | 200.68 | 200.68 | 200.68 | 200.68 | - |
| 03 May 2024 | 197.58 | 197.58 | 197.58 | 197.58 | 197.58 | - |
| 02 May 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | - |
| 01 May 2024 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | - |
| 30 Apr 2024 | 192.43 | 192.43 | 192.43 | 192.43 | 192.43 | - |
| 29 Apr 2024 | 196.09 | 196.09 | 196.09 | 196.09 | 196.09 | - |
| 26 Apr 2024 | 196.89 | 196.89 | 196.89 | 196.89 | 196.89 | - |
| 25 Apr 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| 24 Apr 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
| 23 Apr 2024 | 194.88 | 194.88 | 194.88 | 194.88 | 194.88 | - |
| 22 Apr 2024 | 191.53 | 191.53 | 191.53 | 191.53 | 191.53 | - |
| 19 Apr 2024 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | - |
| 18 Apr 2024 | 193.73 | 193.73 | 193.73 | 193.73 | 193.73 | - |
| 17 Apr 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | - |
| 16 Apr 2024 | 197.17 | 197.17 | 197.17 | 197.17 | 197.17 | - |
| 15 Apr 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
| 12 Apr 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| 11 Apr 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | - |
| 10 Apr 2024 | 200.61 | 200.61 | 200.61 | 200.61 | 200.61 | - |
| 09 Apr 2024 | 201.76 | 201.76 | 201.76 | 201.76 | 201.76 | - |
| 08 Apr 2024 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - |
| 05 Apr 2024 | 202.51 | 202.51 | 202.51 | 202.51 | 202.51 | - |
| 04 Apr 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
| 03 Apr 2024 | 201.53 | 201.53 | 201.53 | 201.53 | 201.53 | - |
| 02 Apr 2024 | 200.69 | 200.69 | 200.69 | 200.69 | 200.69 | - |
| 01 Apr 2024 | 201.98 | 201.98 | 201.98 | 201.98 | 201.98 | - |
| 28 Mar 2024 | 201.62 | 201.62 | 201.62 | 201.62 | 201.62 | - |
| 27 Mar 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| 26 Mar 2024 | 201.79 | 201.79 | 201.79 | 201.79 | 201.79 | - |
| 25 Mar 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
| 22 Mar 2024 | 203.97 | 203.97 | 203.97 | 203.97 | 203.97 | - |
| 21 Mar 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 203.71 | - |
| 20 Mar 2024 | 202.69 | 202.69 | 202.69 | 202.69 | 202.69 | - |
| 19 Mar 2024 | 200.66 | 200.66 | 200.66 | 200.66 | 200.66 | - |
| 18 Mar 2024 | 199.21 | 199.21 | 199.21 | 199.21 | 199.21 | - |
| 15 Mar 2024 | 197.54 | 197.54 | 197.54 | 197.54 | 197.54 | - |
| 14 Mar 2024 | 199.87 | 199.87 | 199.87 | 199.87 | 199.87 | - |
| 13 Mar 2024 | 199.57 | 199.57 | 199.57 | 199.57 | 199.57 | - |
| 12 Mar 2024 | 200.24 | 200.24 | 200.24 | 200.24 | 200.24 | - |
| 11 Mar 2024 | 196.13 | 196.13 | 196.13 | 196.13 | 196.13 | - |
| 08 Mar 2024 | 197.83 | 197.83 | 197.83 | 197.83 | 197.83 | - |
| 07 Mar 2024 | 200.23 | 200.23 | 200.23 | 200.23 | 200.23 | - |
| 06 Mar 2024 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | - |
| 05 Mar 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
| 04 Mar 2024 | 198.88 | 198.88 | 198.88 | 198.88 | 198.88 | - |
| 01 Mar 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | - |
| 29 Feb 2024 | 196.47 | 196.47 | 196.47 | 196.47 | 196.47 | - |
| 28 Feb 2024 | 195.03 | 195.03 | 195.03 | 195.03 | 195.03 | - |
| 27 Feb 2024 | 195.49 | 195.49 | 195.49 | 195.49 | 195.49 | - |
| 26 Feb 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 195.51 | - |
| 23 Feb 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
| 22 Feb 2024 | 196.03 | 196.03 | 196.03 | 196.03 | 196.03 | - |
| 21 Feb 2024 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | - |
| 20 Feb 2024 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | - |
| 16 Feb 2024 | 191.64 | 191.64 | 191.64 | 191.64 | 191.64 | - |
| 15 Feb 2024 | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | - |
| 14 Feb 2024 | 192.76 | 192.76 | 192.76 | 192.76 | 192.76 | - |
| 13 Feb 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 189.92 | - |
| 12 Feb 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 09 Feb 2024 | 193.81 | 193.81 | 193.81 | 193.81 | 193.81 | - |
| 08 Feb 2024 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | - |
| 07 Feb 2024 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | - |
| 06 Feb 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
| 05 Feb 2024 | 188.77 | 188.77 | 188.77 | 188.77 | 188.77 | - |
| 02 Feb 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
| 01 Feb 2024 | 184.16 | 184.16 | 184.16 | 184.16 | 184.16 | - |
| 31 Jan 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | - |
| 30 Jan 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
| *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.