Canada markets closed

MFS Growth R2 (MEGRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
167.72+2.59 (+1.57%)
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024167.72167.72167.72167.72167.72-
May 03, 2024165.13165.13165.13165.13165.13-
May 02, 2024162.52162.52162.52162.52162.52-
May 01, 2024160.78160.78160.78160.78160.78-
Apr 30, 2024160.84160.84160.84160.84160.84-
Apr 29, 2024163.90163.90163.90163.90163.90-
Apr 26, 2024164.57164.57164.57164.57164.57-
Apr 25, 2024161.00161.00161.00161.00161.00-
Apr 24, 2024162.59162.59162.59162.59162.59-
Apr 23, 2024162.91162.91162.91162.91162.91-
Apr 22, 2024160.11160.11160.11160.11160.11-
Apr 19, 2024158.37158.37158.37158.37158.37-
Apr 18, 2024161.96161.96161.96161.96161.96-
Apr 17, 2024163.06163.06163.06163.06163.06-
Apr 16, 2024164.84164.84164.84164.84164.84-
Apr 15, 2024164.66164.66164.66164.66164.66-
Apr 12, 2024167.38167.38167.38167.38167.38-
Apr 11, 2024169.85169.85169.85169.85169.85-
Apr 10, 2024167.73167.73167.73167.73167.73-
Apr 09, 2024168.69168.69168.69168.69168.69-
Apr 08, 2024169.10169.10169.10169.10169.10-
Apr 05, 2024169.32169.32169.32169.32169.32-
Apr 04, 2024166.24166.24166.24166.24166.24-
Apr 03, 2024168.52168.52168.52168.52168.52-
Apr 02, 2024167.82167.82167.82167.82167.82-
Apr 01, 2024168.90168.90168.90168.90168.90-
Mar 28, 2024168.60168.60168.60168.60168.60-
Mar 27, 2024168.76168.76168.76168.76168.76-
Mar 26, 2024168.75168.75168.75168.75168.75-
Mar 25, 2024169.48169.48169.48169.48169.48-
Mar 22, 2024170.58170.58170.58170.58170.58-
Mar 21, 2024170.38170.38170.38170.38170.38-
Mar 20, 2024169.53169.53169.53169.53169.53-
Mar 19, 2024167.83167.83167.83167.83167.83-
Mar 18, 2024166.62166.62166.62166.62166.62-
Mar 15, 2024165.23165.23165.23165.23165.23-
Mar 14, 2024167.19167.19167.19167.19167.19-
Mar 13, 2024166.93166.93166.93166.93166.93-
Mar 12, 2024167.50167.50167.50167.50167.50-
Mar 11, 2024164.06164.06164.06164.06164.06-
Mar 08, 2024165.48165.48165.48165.48165.48-
Mar 07, 2024167.50167.50167.50167.50167.50-
Mar 06, 2024165.01165.01165.01165.01165.01-
Mar 05, 2024163.91163.91163.91163.91163.91-
Mar 04, 2024166.38166.38166.38166.38166.38-
Mar 01, 2024166.44166.44166.44166.44166.44-
Feb 29, 2024164.38164.38164.38164.38164.38-
Feb 28, 2024163.18163.18163.18163.18163.18-
Feb 27, 2024163.56163.56163.56163.56163.56-
Feb 26, 2024163.58163.58163.58163.58163.58-
Feb 23, 2024164.12164.12164.12164.12164.12-
Feb 22, 2024164.02164.02164.02164.02164.02-
Feb 21, 2024158.51158.51158.51158.51158.51-
Feb 20, 2024158.64158.64158.64158.64158.64-
Feb 16, 2024160.36160.36160.36160.36160.36-
Feb 15, 2024161.22161.22161.22161.22161.22-
Feb 14, 2024161.31161.31161.31161.31161.31-
Feb 13, 2024158.93158.93158.93158.93158.93-
Feb 12, 2024161.05161.05161.05161.05161.05-
Feb 09, 2024162.20162.20162.20162.20162.20-
Feb 08, 2024160.22160.22160.22160.22160.22-
Feb 07, 2024160.08160.08160.08160.08160.08-
Feb 06, 2024157.83157.83157.83157.83157.83-
Feb 05, 2024157.99157.99157.99157.99157.99-
Feb 02, 2024157.84157.84157.84157.84157.84-
Feb 01, 2024154.15154.15154.15154.15154.15-
Jan 31, 2024151.63151.63151.63151.63151.63-
Jan 30, 2024155.10155.10155.10155.10155.10-
Jan 29, 2024155.18155.18155.18155.18155.18-
Jan 26, 2024153.35153.35153.35153.35153.35-
Jan 25, 2024153.50153.50153.50153.50153.50-
Jan 24, 2024152.60152.60152.60152.60152.60-
Jan 23, 2024151.85151.85151.85151.85151.85-
Jan 22, 2024151.40151.40151.40151.40151.40-
Jan 19, 2024150.97150.97150.97150.97150.97-
Jan 18, 2024148.74148.74148.74148.74148.74-
Jan 17, 2024146.73146.73146.73146.73146.73-
Jan 16, 2024147.34147.34147.34147.34147.34-
Jan 12, 2024147.37147.37147.37147.37147.37-
Jan 11, 2024146.87146.87146.87146.87146.87-
Jan 10, 2024146.41146.41146.41146.41146.41-
Jan 09, 2024144.81144.81144.81144.81144.81-
Jan 08, 2024144.38144.38144.38144.38144.38-
Jan 05, 2024141.54141.54141.54141.54141.54-
Jan 04, 2024141.46141.46141.46141.46141.46-
Jan 03, 2024141.94141.94141.94141.94141.94-
Jan 02, 2024143.03143.03143.03143.03143.03-
Dec 29, 2023145.27145.27145.27145.27145.27-
Dec 28, 2023145.53145.53145.53145.53145.53-
Dec 27, 2023145.39145.39145.39145.39145.39-
Dec 26, 2023145.23145.23145.23145.23145.23-
Dec 22, 2023144.94144.94144.94144.94144.94-
Dec 21, 2023144.89144.89144.89144.89144.89-
Dec 20, 2023143.27143.27143.27143.27143.27-
Dec 19, 2023145.01145.01145.01145.01145.01-
Dec 19, 20230 Dividend
Dec 19, 20237.907 Capital Gain
Dec 18, 2023152.38152.38152.38152.38144.47-
Dec 15, 2023151.12151.12151.12151.12143.28-
Dec 14, 2023150.67150.67150.67150.67142.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...