MFS Global Equity R6 (MWEMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 24 Jun 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 21 Jun 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 20 Jun 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 18 Jun 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 17 Jun 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 14 Jun 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 13 Jun 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 12 Jun 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 11 Jun 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 10 Jun 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 07 Jun 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 06 Jun 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 05 Jun 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| 04 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 03 Jun 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 31 May 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 30 May 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 29 May 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| 28 May 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 24 May 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 23 May 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 22 May 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 21 May 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 20 May 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 17 May 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 16 May 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 15 May 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 14 May 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 13 May 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 10 May 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 09 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 08 May 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 07 May 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 06 May 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 03 May 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 02 May 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 01 May 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 30 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 29 Apr 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 26 Apr 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 25 Apr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 24 Apr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 23 Apr 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 22 Apr 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 19 Apr 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 18 Apr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 17 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 16 Apr 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 15 Apr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 12 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 11 Apr 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 10 Apr 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 09 Apr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 08 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 05 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 04 Apr 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| 03 Apr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 02 Apr 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 01 Apr 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 28 Mar 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| 27 Mar 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 26 Mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 25 Mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 22 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 21 Mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 20 Mar 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 19 Mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 18 Mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 15 Mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 14 Mar 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 13 Mar 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 12 Mar 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| 11 Mar 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 08 Mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 07 Mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 06 Mar 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 05 Mar 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 04 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 01 Mar 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 29 Feb 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 28 Feb 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 27 Feb 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 26 Feb 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| 23 Feb 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 22 Feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 21 Feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 20 Feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 16 Feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 15 Feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 14 Feb 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 13 Feb 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 12 Feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 09 Feb 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 08 Feb 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 07 Feb 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 06 Feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 05 Feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 02 Feb 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 01 Feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| *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.