MFS Research R6 (MFRKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 27 Jun 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 26 Jun 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 25 Jun 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 24 Jun 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 21 Jun 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 20 Jun 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 18 Jun 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 17 Jun 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 14 Jun 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 13 Jun 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 12 Jun 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 11 Jun 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 10 Jun 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 07 Jun 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 06 Jun 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 05 Jun 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 04 Jun 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 03 Jun 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 31 May 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 30 May 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 29 May 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 28 May 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 24 May 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 23 May 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 22 May 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 21 May 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 20 May 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 17 May 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 16 May 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 15 May 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 14 May 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 13 May 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 10 May 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 09 May 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 08 May 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 07 May 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 06 May 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 03 May 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 02 May 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 01 May 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 30 Apr 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 29 Apr 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 26 Apr 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 25 Apr 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 24 Apr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 23 Apr 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 22 Apr 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 19 Apr 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 18 Apr 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 17 Apr 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 16 Apr 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 15 Apr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 12 Apr 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 11 Apr 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 10 Apr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 09 Apr 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 08 Apr 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 05 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 04 Apr 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 03 Apr 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| 02 Apr 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 01 Apr 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 28 Mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 27 Mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 26 Mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 25 Mar 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 22 Mar 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 21 Mar 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 20 Mar 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 19 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 18 Mar 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 15 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 14 Mar 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 13 Mar 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 12 Mar 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 11 Mar 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 08 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 07 Mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 06 Mar 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 05 Mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 04 Mar 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 01 Mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 29 Feb 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 28 Feb 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 27 Feb 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 26 Feb 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 23 Feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 22 Feb 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 21 Feb 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 20 Feb 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 16 Feb 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 15 Feb 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 14 Feb 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 13 Feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 12 Feb 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 09 Feb 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 08 Feb 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 07 Feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 06 Feb 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| *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.