New Zealand markets closed

MFS Core Equity R4 (MRGJX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
52.29+0.21 (+0.40%)
At close: 08:00PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202452.2952.2952.2952.2952.29-
03 Jul 202452.0852.0852.0852.0852.08-
02 Jul 202451.9351.9351.9351.9351.93-
01 Jul 202451.6751.6751.6751.6751.67-
28 Jun 202451.6551.6551.6551.6551.65-
27 Jun 202451.8551.8551.8551.8551.85-
26 Jun 202451.7451.7451.7451.7451.74-
25 Jun 202451.7851.7851.7851.7851.78-
24 Jun 202451.7051.7051.7051.7051.70-
21 Jun 202451.7951.7951.7951.7951.79-
20 Jun 202451.7551.7551.7551.7551.75-
18 Jun 202451.7451.7451.7451.7451.74-
17 Jun 202451.6351.6351.6351.6351.63-
14 Jun 202451.2951.2951.2951.2951.29-
13 Jun 202451.4351.4351.4351.4351.43-
12 Jun 202451.5651.5651.5651.5651.56-
11 Jun 202451.1951.1951.1951.1951.19-
10 Jun 202451.1551.1551.1551.1551.15-
07 Jun 202450.9250.9250.9250.9250.92-
06 Jun 202451.0251.0251.0251.0251.02-
05 Jun 202451.0651.0651.0651.0651.06-
04 Jun 202450.4750.4750.4750.4750.47-
03 Jun 202450.4550.4550.4550.4550.45-
31 May 202450.4250.4250.4250.4250.42-
30 May 202450.0650.0650.0650.0650.06-
29 May 202450.3850.3850.3850.3850.38-
28 May 202450.8150.8150.8150.8150.81-
24 May 202450.8950.8950.8950.8950.89-
23 May 202450.5450.5450.5450.5450.54-
22 May 202450.9450.9450.9450.9450.94-
21 May 202451.0551.0551.0551.0551.05-
20 May 202451.0351.0351.0351.0351.03-
17 May 202450.9850.9850.9850.9850.98-
16 May 202450.9450.9450.9450.9450.94-
15 May 202451.0651.0651.0651.0651.06-
14 May 202450.4550.4550.4550.4550.45-
13 May 202450.2650.2650.2650.2650.26-
10 May 202450.3750.3750.3750.3750.37-
09 May 202450.3350.3350.3350.3350.33-
08 May 202449.9749.9749.9749.9749.97-
07 May 202449.9949.9949.9949.9949.99-
06 May 202449.9249.9249.9249.9249.92-
03 May 202449.3349.3349.3349.3349.33-
02 May 202448.8248.8248.8248.8248.82-
01 May 202448.3348.3348.3348.3348.33-
30 Apr 202448.3548.3548.3548.3548.35-
29 Apr 202449.1149.1149.1149.1149.11-
26 Apr 202449.0449.0449.0449.0449.04-
25 Apr 202448.6548.6548.6548.6548.65-
24 Apr 202448.9548.9548.9548.9548.95-
23 Apr 202449.0349.0349.0349.0349.03-
22 Apr 202448.4348.4348.4348.4348.43-
19 Apr 202447.9947.9947.9947.9947.99-
18 Apr 202448.3048.3048.3048.3048.30-
17 Apr 202448.4348.4348.4348.4348.43-
16 Apr 202448.7248.7248.7248.7248.72-
15 Apr 202448.8448.8448.8448.8448.84-
12 Apr 202449.4549.4549.4549.4549.45-
11 Apr 202450.2250.2250.2250.2250.22-
10 Apr 202449.9749.9749.9749.9749.97-
09 Apr 202450.4750.4750.4750.4750.47-
08 Apr 202450.4250.4250.4250.4250.42-
05 Apr 202450.3950.3950.3950.3950.39-
04 Apr 202449.8149.8149.8149.8149.81-
03 Apr 202450.4150.4150.4150.4150.41-
02 Apr 202450.3550.3550.3550.3550.35-
01 Apr 202450.6950.6950.6950.6950.69-
28 Mar 202450.8050.8050.8050.8050.80-
27 Mar 202450.7150.7150.7150.7150.71-
26 Mar 202450.2650.2650.2650.2650.26-
25 Mar 202450.3650.3650.3650.3650.36-
22 Mar 202450.4950.4950.4950.4950.49-
21 Mar 202450.6050.6050.6050.6050.60-
20 Mar 202450.3850.3850.3850.3850.38-
19 Mar 202449.9049.9049.9049.9049.90-
18 Mar 202449.6249.6249.6249.6249.62-
15 Mar 202449.3649.3649.3649.3649.36-
14 Mar 202449.6949.6949.6949.6949.69-
13 Mar 202449.8349.8349.8349.8349.83-
12 Mar 202449.8849.8849.8849.8849.88-
11 Mar 202449.3749.3749.3749.3749.37-
08 Mar 202449.5049.5049.5049.5049.50-
07 Mar 202449.8249.8249.8249.8249.82-
06 Mar 202449.3349.3349.3349.3349.33-
05 Mar 202449.0449.0449.0449.0449.04-
04 Mar 202449.4849.4849.4849.4849.48-
01 Mar 202449.5549.5549.5549.5549.55-
29 Feb 202449.1749.1749.1749.1749.17-
28 Feb 202448.8848.8848.8848.8848.88-
27 Feb 202448.9648.9648.9648.9648.96-
26 Feb 202448.8948.8948.8948.8948.89-
23 Feb 202449.0449.0449.0449.0449.04-
22 Feb 202448.9948.9948.9948.9948.99-
21 Feb 202448.0648.0648.0648.0648.06-
20 Feb 202447.9847.9847.9847.9847.98-
16 Feb 202448.2748.2748.2748.2748.27-
15 Feb 202448.3948.3948.3948.3948.39-
14 Feb 202448.1148.1148.1148.1148.11-
13 Feb 202447.6847.6847.6847.6847.68-
12 Feb 202448.3948.3948.3948.3948.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...