MFS Core Equity R1 (MRGGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 02 Jul 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 01 Jul 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 28 Jun 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 27 Jun 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 26 Jun 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 25 Jun 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 24 Jun 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 21 Jun 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 20 Jun 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 18 Jun 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 17 Jun 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 14 Jun 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 13 Jun 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 12 Jun 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 11 Jun 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 10 Jun 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 07 Jun 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 06 Jun 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 05 Jun 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 04 Jun 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 03 Jun 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 31 May 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 30 May 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 29 May 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 28 May 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 24 May 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 23 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 22 May 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 21 May 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 20 May 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 17 May 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 16 May 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 15 May 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 14 May 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 13 May 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 10 May 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 09 May 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 08 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 07 May 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 06 May 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 03 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 02 May 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 01 May 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 30 Apr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 29 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 26 Apr 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 25 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 24 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 23 Apr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 22 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 19 Apr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 18 Apr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 17 Apr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 16 Apr 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 15 Apr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 12 Apr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 11 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 10 Apr 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 09 Apr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 08 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 05 Apr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 04 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 03 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 02 Apr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 01 Apr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 28 Mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 27 Mar 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 26 Mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 25 Mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 22 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 21 Mar 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 20 Mar 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 19 Mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 18 Mar 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 15 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 14 Mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 13 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 12 Mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 11 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 08 Mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 07 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 06 Mar 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 05 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 04 Mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 01 Mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 29 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 28 Feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 27 Feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 26 Feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 23 Feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 22 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 21 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 20 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 16 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 15 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 14 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 13 Feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 12 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| *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.