New Zealand markets closed

MFS Research R2 (MSRRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
59.28+0.46 (+0.78%)
At close: 08:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202459.2859.2859.2859.2859.28-
03 Oct 202458.8258.8258.8258.8258.82-
02 Oct 202458.9758.9758.9758.9758.97-
01 Oct 202458.9658.9658.9658.9658.96-
30 Sept 202459.4059.4059.4059.4059.40-
27 Sept 202459.2559.2559.2559.2559.25-
26 Sept 202459.3159.3159.3159.3159.31-
25 Sept 202458.9858.9858.9858.9858.98-
24 Sept 202459.1859.1859.1859.1859.18-
23 Sept 202459.1259.1259.1259.1259.12-
20 Sept 202459.0659.0659.0659.0659.06-
19 Sept 202459.1859.1859.1859.1859.18-
18 Sept 202458.1958.1958.1958.1958.19-
17 Sept 202458.4058.4058.4058.4058.40-
16 Sept 202458.3458.3458.3458.3458.34-
13 Sept 202458.1458.1458.1458.1458.14-
12 Sept 202457.8157.8157.8157.8157.81-
11 Sept 202457.3957.3957.3957.3957.39-
10 Sept 202456.8756.8756.8756.8756.87-
09 Sept 202456.7656.7656.7656.7656.76-
06 Sept 202456.1556.1556.1556.1556.15-
05 Sept 202457.0057.0057.0057.0057.00-
04 Sept 202457.1757.1757.1757.1757.17-
03 Sept 202457.2457.2457.2457.2457.24-
30 Aug 202458.4458.4458.4458.4458.44-
29 Aug 202457.8757.8757.8757.8757.87-
28 Aug 202457.7657.7657.7657.7657.76-
27 Aug 202458.0958.0958.0958.0958.09-
26 Aug 202458.0858.0858.0858.0858.08-
23 Aug 202458.2358.2358.2358.2358.23-
22 Aug 202457.6157.6157.6157.6157.61-
21 Aug 202458.0958.0958.0958.0958.09-
20 Aug 202457.7957.7957.7957.7957.79-
19 Aug 202457.9657.9657.9657.9657.96-
16 Aug 202457.4857.4857.4857.4857.48-
15 Aug 202457.3857.3857.3857.3857.38-
14 Aug 202456.4756.4756.4756.4756.47-
13 Aug 202456.2856.2856.2856.2856.28-
12 Aug 202455.4555.4555.4555.4555.45-
09 Aug 202455.5355.5355.5355.5355.53-
08 Aug 202455.3555.3555.3555.3555.35-
07 Aug 202454.2754.2754.2754.2754.27-
06 Aug 202454.6454.6454.6454.6454.64-
05 Aug 202454.1254.1254.1254.1254.12-
02 Aug 202455.6855.6855.6855.6855.68-
01 Aug 202456.8556.8556.8556.8556.85-
31 Jul 202457.5457.5457.5457.5457.54-
30 Jul 202456.8056.8056.8056.8056.80-
29 Jul 202456.8756.8756.8756.8756.87-
26 Jul 202456.8256.8256.8256.8256.82-
25 Jul 202456.0756.0756.0756.0756.07-
24 Jul 202456.1556.1556.1556.1556.15-
23 Jul 202457.4757.4757.4757.4757.47-
22 Jul 202457.5357.5357.5357.5357.53-
19 Jul 202456.8556.8556.8556.8556.85-
18 Jul 202457.2557.2557.2557.2557.25-
17 Jul 202457.7257.7257.7257.7257.72-
16 Jul 202458.6358.6358.6358.6358.63-
15 Jul 202458.2458.2458.2458.2458.24-
12 Jul 202458.1758.1758.1758.1758.17-
11 Jul 202457.9157.9157.9157.9157.91-
10 Jul 202458.2258.2258.2258.2258.22-
09 Jul 202457.6557.6557.6557.6557.65-
08 Jul 202457.7457.7457.7457.7457.74-
05 Jul 202457.7757.7757.7757.7757.77-
03 Jul 202457.4957.4957.4957.4957.49-
02 Jul 202457.3057.3057.3057.3057.30-
01 Jul 202456.9956.9956.9956.9956.99-
28 Jun 202456.9356.9356.9356.9356.93-
27 Jun 202457.2857.2857.2857.2857.28-
26 Jun 202457.1657.1657.1657.1657.16-
25 Jun 202457.1857.1857.1857.1857.18-
24 Jun 202457.0457.0457.0457.0457.04-
21 Jun 202457.1657.1657.1657.1657.16-
20 Jun 202457.0957.0957.0957.0957.09-
18 Jun 202457.0557.0557.0557.0557.05-
17 Jun 202456.9356.9356.9356.9356.93-
14 Jun 202456.5956.5956.5956.5956.59-
13 Jun 202456.6756.6756.6756.6756.67-
12 Jun 202456.8056.8056.8056.8056.80-
11 Jun 202456.4656.4656.4656.4656.46-
10 Jun 202456.3856.3856.3856.3856.38-
07 Jun 202456.1756.1756.1756.1756.17-
06 Jun 202456.2356.2356.2356.2356.23-
05 Jun 202456.2556.2556.2556.2556.25-
04 Jun 202455.6355.6355.6355.6355.63-
03 Jun 202455.5755.5755.5755.5755.57-
31 May 202455.5355.5355.5355.5355.53-
30 May 202455.0955.0955.0955.0955.09-
29 May 202455.6255.6255.6255.6255.62-
28 May 202456.0556.0556.0556.0556.05-
24 May 202456.0856.0856.0856.0856.08-
23 May 202455.7155.7155.7155.7155.71-
22 May 202456.1756.1756.1756.1756.17-
21 May 202456.3156.3156.3156.3156.31-
20 May 202456.2956.2956.2956.2956.29-
17 May 202456.2456.2456.2456.2456.24-
16 May 202456.1656.1656.1656.1656.16-
15 May 202456.2456.2456.2456.2456.24-
14 May 202455.6155.6155.6155.6155.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...