Canada markets closed

MFS Research R6 (MFRKX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
59.55-0.36 (-0.60%)
At close: 08:00PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202459.5559.5559.5559.5559.55-
Jun 27, 202459.9159.9159.9159.9159.91-
Jun 26, 202459.7959.7959.7959.7959.79-
Jun 25, 202459.8059.8059.8059.8059.80-
Jun 24, 202459.6659.6659.6659.6659.66-
Jun 21, 202459.7859.7859.7859.7859.78-
Jun 20, 202459.7059.7059.7059.7059.70-
Jun 18, 202459.6659.6659.6659.6659.66-
Jun 17, 202459.5359.5359.5359.5359.53-
Jun 14, 202459.1759.1759.1759.1759.17-
Jun 13, 202459.2659.2659.2659.2659.26-
Jun 12, 202459.3959.3959.3959.3959.39-
Jun 11, 202459.0359.0359.0359.0359.03-
Jun 10, 202458.9558.9558.9558.9558.95-
Jun 07, 202458.7358.7358.7358.7358.73-
Jun 06, 202458.8058.8058.8058.8058.80-
Jun 05, 202458.8158.8158.8158.8158.81-
Jun 04, 202458.1658.1658.1658.1658.16-
Jun 03, 202458.1058.1058.1058.1058.10-
May 31, 202458.0558.0558.0558.0558.05-
May 30, 202457.6057.6057.6057.6057.60-
May 29, 202458.1558.1558.1558.1558.15-
May 28, 202458.5958.5958.5958.5958.59-
May 24, 202458.6358.6358.6358.6358.63-
May 23, 202458.2358.2358.2358.2358.23-
May 22, 202458.7158.7158.7158.7158.71-
May 21, 202458.8658.8658.8658.8658.86-
May 20, 202458.8458.8458.8458.8458.84-
May 17, 202458.7958.7958.7958.7958.79-
May 16, 202458.7058.7058.7058.7058.70-
May 15, 202458.7858.7858.7858.7858.78-
May 14, 202458.1258.1258.1258.1258.12-
May 13, 202457.9457.9457.9457.9457.94-
May 10, 202458.0558.0558.0558.0558.05-
May 09, 202458.0158.0158.0158.0158.01-
May 08, 202457.6357.6357.6357.6357.63-
May 07, 202457.6157.6157.6157.6157.61-
May 06, 202457.5857.5857.5857.5857.58-
May 03, 202456.9256.9256.9256.9256.92-
May 02, 202456.3456.3456.3456.3456.34-
May 01, 202455.8055.8055.8055.8055.80-
Apr 30, 202455.7855.7855.7855.7855.78-
Apr 29, 202456.6756.6756.6756.6756.67-
Apr 26, 202456.7056.7056.7056.7056.70-
Apr 25, 202456.0356.0356.0356.0356.03-
Apr 24, 202456.4656.4656.4656.4656.46-
Apr 23, 202456.5456.5456.5456.5456.54-
Apr 22, 202455.9155.9155.9155.9155.91-
Apr 19, 202455.3955.3955.3955.3955.39-
Apr 18, 202455.7855.7855.7855.7855.78-
Apr 17, 202455.9355.9355.9355.9355.93-
Apr 16, 202456.2356.2356.2356.2356.23-
Apr 15, 202456.3756.3756.3756.3756.37-
Apr 12, 202457.0957.0957.0957.0957.09-
Apr 11, 202457.9957.9957.9957.9957.99-
Apr 10, 202457.6557.6557.6557.6557.65-
Apr 09, 202458.2558.2558.2558.2558.25-
Apr 08, 202458.2058.2058.2058.2058.20-
Apr 05, 202458.2258.2258.2258.2258.22-
Apr 04, 202457.5457.5457.5457.5457.54-
Apr 03, 202458.1958.1958.1958.1958.19-
Apr 02, 202458.1758.1758.1758.1758.17-
Apr 01, 202458.5158.5158.5158.5158.51-
Mar 28, 202458.6058.6058.6058.6058.60-
Mar 27, 202458.5558.5558.5558.5558.55-
Mar 26, 202458.1058.1058.1058.1058.10-
Mar 25, 202458.2158.2158.2158.2158.21-
Mar 22, 202458.4158.4158.4158.4158.41-
Mar 21, 202458.5358.5358.5358.5358.53-
Mar 20, 202458.3458.3458.3458.3458.34-
Mar 19, 202457.8457.8457.8457.8457.84-
Mar 18, 202457.4857.4857.4857.4857.48-
Mar 15, 202457.1057.1057.1057.1057.10-
Mar 14, 202457.5457.5457.5457.5457.54-
Mar 13, 202457.6457.6457.6457.6457.64-
Mar 12, 202457.6557.6557.6557.6557.65-
Mar 11, 202457.0557.0557.0557.0557.05-
Mar 08, 202457.1857.1857.1857.1857.18-
Mar 07, 202457.5657.5657.5657.5657.56-
Mar 06, 202456.9756.9756.9756.9756.97-
Mar 05, 202456.7256.7256.7256.7256.72-
Mar 04, 202457.2957.2957.2957.2957.29-
Mar 01, 202457.3057.3057.3057.3057.30-
Feb 29, 202456.8456.8456.8456.8456.84-
Feb 28, 202456.4656.4656.4656.4656.46-
Feb 27, 202456.5656.5656.5656.5656.56-
Feb 26, 202456.5156.5156.5156.5156.51-
Feb 23, 202456.7456.7456.7456.7456.74-
Feb 22, 202456.7356.7356.7356.7356.73-
Feb 21, 202455.6355.6355.6355.6355.63-
Feb 20, 202455.5755.5755.5755.5755.57-
Feb 16, 202455.9455.9455.9455.9455.94-
Feb 15, 202456.1156.1156.1156.1156.11-
Feb 14, 202455.8755.8755.8755.8755.87-
Feb 13, 202455.3055.3055.3055.3055.30-
Feb 12, 202456.0956.0956.0956.0956.09-
Feb 09, 202456.1856.1856.1856.1856.18-
Feb 08, 202455.7855.7855.7855.7855.78-
Feb 07, 202455.6055.6055.6055.6055.60-
Feb 06, 202455.0555.0555.0555.0555.05-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...