MFS International Intrinsic Value A (MGIAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Apr 19, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Apr 18, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| Apr 17, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Apr 16, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Apr 15, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Apr 12, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Apr 11, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Apr 10, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| Apr 09, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| Apr 08, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| Apr 05, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| Apr 04, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Apr 03, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| Apr 02, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Apr 01, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Mar 28, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Mar 27, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Mar 26, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Mar 25, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Mar 22, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| Mar 21, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Mar 20, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| Mar 19, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Mar 18, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Mar 15, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| Mar 14, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Mar 13, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Mar 12, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Mar 11, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Mar 08, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| Mar 07, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| Mar 06, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| Mar 05, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Mar 04, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| Mar 01, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Feb 29, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Feb 28, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Feb 27, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| Feb 26, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Feb 23, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| Feb 22, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Feb 21, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Feb 20, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Feb 16, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Feb 15, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| Feb 14, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| Feb 13, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Feb 12, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Feb 09, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Feb 08, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Feb 07, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Feb 06, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Feb 05, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| Feb 02, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| Feb 01, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Jan 31, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Jan 30, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Jan 29, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Jan 26, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Jan 25, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| Jan 24, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| Jan 23, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Jan 22, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Jan 19, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Jan 18, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| Jan 17, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| Jan 16, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| Jan 12, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| Jan 11, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Jan 10, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Jan 09, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Jan 08, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| Jan 05, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| Jan 04, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Jan 03, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| Jan 02, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| Dec 29, 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Dec 28, 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| Dec 27, 2023 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Dec 26, 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Dec 22, 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Dec 21, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Dec 20, 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Dec 19, 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| Dec 19, 2023 | 0.682 Dividend | |||||
| Dec 19, 2023 | 3.729 Capital Gain | |||||
| Dec 18, 2023 | 40.99 | 40.99 | 40.99 | 40.99 | 36.58 | - |
| Dec 15, 2023 | 40.99 | 40.99 | 40.99 | 40.99 | 36.58 | - |
| Dec 14, 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 36.85 | - |
| Dec 13, 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 36.52 | - |
| Dec 12, 2023 | 40.33 | 40.33 | 40.33 | 40.33 | 35.99 | - |
| Dec 11, 2023 | 40.37 | 40.37 | 40.37 | 40.37 | 36.03 | - |
| Dec 08, 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 35.93 | - |
| Dec 07, 2023 | 40.11 | 40.11 | 40.11 | 40.11 | 35.79 | - |
| Dec 06, 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 35.75 | - |
| Dec 05, 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 35.63 | - |
| Dec 04, 2023 | 40.07 | 40.07 | 40.07 | 40.07 | 35.76 | - |
| Dec 01, 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 36.07 | - |
| Nov 30, 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 35.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.