MFS International Growth R6 (MGRDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 24 Jun 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 21 Jun 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 20 Jun 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 18 Jun 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 17 Jun 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 14 Jun 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 13 Jun 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 12 Jun 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 11 Jun 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 10 Jun 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 07 Jun 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 06 Jun 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 05 Jun 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 04 Jun 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 03 Jun 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 31 May 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 30 May 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 29 May 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 28 May 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 24 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 23 May 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 22 May 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 21 May 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 20 May 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 17 May 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 16 May 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 15 May 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 14 May 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 13 May 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 10 May 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 09 May 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 08 May 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 07 May 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 06 May 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 03 May 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 02 May 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 01 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 30 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 29 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 26 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 25 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 24 Apr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 23 Apr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 22 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 19 Apr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 18 Apr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 17 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 16 Apr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 15 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 12 Apr 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 11 Apr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 10 Apr 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 09 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 08 Apr 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 05 Apr 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 04 Apr 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 03 Apr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 02 Apr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 01 Apr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 28 Mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 27 Mar 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 26 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 25 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 22 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 21 Mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 20 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 19 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 18 Mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 15 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 14 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 13 Mar 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 12 Mar 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 11 Mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 08 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 07 Mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 06 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 05 Mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 04 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 01 Mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 29 Feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 28 Feb 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 27 Feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 26 Feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 23 Feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 22 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 21 Feb 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 20 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 16 Feb 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 15 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 14 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 13 Feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 12 Feb 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 09 Feb 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 08 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 07 Feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 06 Feb 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 05 Feb 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 02 Feb 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| *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.