MFS Research International C (MRICX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
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 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 02 Jul 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 01 Jul 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 28 Jun 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 27 Jun 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 26 Jun 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 25 Jun 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 24 Jun 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 21 Jun 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 20 Jun 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 18 Jun 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 17 Jun 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 14 Jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 13 Jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 12 Jun 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 11 Jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 10 Jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 07 Jun 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 06 Jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 05 Jun 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 04 Jun 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 03 Jun 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 31 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 30 May 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 29 May 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 28 May 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 24 May 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 23 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 22 May 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 21 May 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 20 May 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 17 May 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 16 May 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 15 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 14 May 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 13 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 10 May 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 09 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 08 May 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 07 May 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 06 May 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 03 May 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 02 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 01 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 30 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 29 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 26 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 25 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 24 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 23 Apr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 22 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 19 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 18 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 17 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 16 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 15 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 12 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 11 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 10 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 09 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 08 Apr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 05 Apr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 04 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 03 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 02 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 01 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 28 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 27 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 26 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 25 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 22 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 21 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 20 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 19 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 18 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 15 Mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 14 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 13 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 12 Mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 11 Mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 08 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 07 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 06 Mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 05 Mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 04 Mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 01 Mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 29 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 28 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 27 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 26 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 23 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 22 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 21 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 20 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 16 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 15 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 14 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 13 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 12 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| *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.