STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Pot stocks trade higher on move to reclassify marijuana in the U.S.

MFS International Intrinsic Value C (MGICX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

33.81

+0.06

(+0.18%)

At close: 08:05AM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	-	-	-	-	-	-
Apr 29, 2024	33.81	33.81	33.81	33.81	33.81	-
Apr 26, 2024	33.75	33.75	33.75	33.75	33.75	-
Apr 25, 2024	33.48	33.48	33.48	33.48	33.48	-
Apr 24, 2024	33.49	33.49	33.49	33.49	33.49	-
Apr 23, 2024	33.58	33.58	33.58	33.58	33.58	-
Apr 22, 2024	33.27	33.27	33.27	33.27	33.27	-
Apr 19, 2024	33.01	33.01	33.01	33.01	33.01	-
Apr 18, 2024	33.16	33.16	33.16	33.16	33.16	-
Apr 17, 2024	33.18	33.18	33.18	33.18	33.18	-
Apr 16, 2024	33.10	33.10	33.10	33.10	33.10	-
Apr 15, 2024	33.38	33.38	33.38	33.38	33.38	-
Apr 12, 2024	33.51	33.51	33.51	33.51	33.51	-
Apr 11, 2024	34.05	34.05	34.05	34.05	34.05	-
Apr 10, 2024	33.95	33.95	33.95	33.95	33.95	-
Apr 09, 2024	34.36	34.36	34.36	34.36	34.36	-
Apr 08, 2024	34.35	34.35	34.35	34.35	34.35	-
Apr 05, 2024	34.24	34.24	34.24	34.24	34.24	-
Apr 04, 2024	34.08	34.08	34.08	34.08	34.08	-
Apr 03, 2024	34.34	34.34	34.34	34.34	34.34	-
Apr 02, 2024	34.00	34.00	34.00	34.00	34.00	-
Apr 01, 2024	34.17	34.17	34.17	34.17	34.17	-
Mar 28, 2024	34.23	34.23	34.23	34.23	34.23	-
Mar 27, 2024	34.31	34.31	34.31	34.31	34.31	-
Mar 26, 2024	34.19	34.19	34.19	34.19	34.19	-
Mar 25, 2024	34.16	34.16	34.16	34.16	34.16	-
Mar 22, 2024	34.24	34.24	34.24	34.24	34.24	-
Mar 21, 2024	34.32	34.32	34.32	34.32	34.32	-
Mar 20, 2024	34.22	34.22	34.22	34.22	34.22	-
Mar 19, 2024	33.84	33.84	33.84	33.84	33.84	-
Mar 18, 2024	33.78	33.78	33.78	33.78	33.78	-
Mar 15, 2024	33.71	33.71	33.71	33.71	33.71	-
Mar 14, 2024	33.78	33.78	33.78	33.78	33.78	-
Mar 13, 2024	33.98	33.98	33.98	33.98	33.98	-
Mar 12, 2024	33.94	33.94	33.94	33.94	33.94	-
Mar 11, 2024	33.64	33.64	33.64	33.64	33.64	-
Mar 08, 2024	33.83	33.83	33.83	33.83	33.83	-
Mar 07, 2024	33.88	33.88	33.88	33.88	33.88	-
Mar 06, 2024	33.49	33.49	33.49	33.49	33.49	-
Mar 05, 2024	33.05	33.05	33.05	33.05	33.05	-
Mar 04, 2024	33.14	33.14	33.14	33.14	33.14	-
Mar 01, 2024	33.06	33.06	33.06	33.06	33.06	-
Feb 29, 2024	32.65	32.65	32.65	32.65	32.65	-
Feb 28, 2024	32.60	32.60	32.60	32.60	32.60	-
Feb 27, 2024	32.64	32.64	32.64	32.64	32.64	-
Feb 26, 2024	32.61	32.61	32.61	32.61	32.61	-
Feb 23, 2024	32.70	32.70	32.70	32.70	32.70	-
Feb 22, 2024	32.58	32.58	32.58	32.58	32.58	-
Feb 21, 2024	32.21	32.21	32.21	32.21	32.21	-
Feb 20, 2024	32.22	32.22	32.22	32.22	32.22	-
Feb 16, 2024	32.16	32.16	32.16	32.16	32.16	-
Feb 15, 2024	31.98	31.98	31.98	31.98	31.98	-
Feb 14, 2024	31.70	31.70	31.70	31.70	31.70	-
Feb 13, 2024	31.42	31.42	31.42	31.42	31.42	-
Feb 12, 2024	31.94	31.94	31.94	31.94	31.94	-
Feb 09, 2024	31.89	31.89	31.89	31.89	31.89	-
Feb 08, 2024	31.89	31.89	31.89	31.89	31.89	-
Feb 07, 2024	31.82	31.82	31.82	31.82	31.82	-
Feb 06, 2024	31.85	31.85	31.85	31.85	31.85	-
Feb 05, 2024	31.69	31.69	31.69	31.69	31.69	-
Feb 02, 2024	31.87	31.87	31.87	31.87	31.87	-
Feb 01, 2024	32.15	32.15	32.15	32.15	32.15	-
Jan 31, 2024	31.83	31.83	31.83	31.83	31.83	-
Jan 30, 2024	32.10	32.10	32.10	32.10	32.10	-
Jan 29, 2024	32.07	32.07	32.07	32.07	32.07	-
Jan 26, 2024	31.89	31.89	31.89	31.89	31.89	-
Jan 25, 2024	31.66	31.66	31.66	31.66	31.66	-
Jan 24, 2024	31.60	31.60	31.60	31.60	31.60	-
Jan 23, 2024	31.40	31.40	31.40	31.40	31.40	-
Jan 22, 2024	31.45	31.45	31.45	31.45	31.45	-
Jan 19, 2024	31.32	31.32	31.32	31.32	31.32	-
Jan 18, 2024	31.18	31.18	31.18	31.18	31.18	-
Jan 17, 2024	30.90	30.90	30.90	30.90	30.90	-
Jan 16, 2024	31.26	31.26	31.26	31.26	31.26	-
Jan 12, 2024	31.67	31.67	31.67	31.67	31.67	-
Jan 11, 2024	31.49	31.49	31.49	31.49	31.49	-
Jan 10, 2024	31.45	31.45	31.45	31.45	31.45	-
Jan 09, 2024	31.35	31.35	31.35	31.35	31.35	-
Jan 08, 2024	31.64	31.64	31.64	31.64	31.64	-
Jan 05, 2024	31.32	31.32	31.32	31.32	31.32	-
Jan 04, 2024	31.35	31.35	31.35	31.35	31.35	-
Jan 03, 2024	31.24	31.24	31.24	31.24	31.24	-
Jan 02, 2024	31.64	31.64	31.64	31.64	31.64	-
Dec 29, 2023	32.06	32.06	32.06	32.06	32.06	-
Dec 28, 2023	32.05	32.05	32.05	32.05	32.05	-
Dec 27, 2023	32.25	32.25	32.25	32.25	32.25	-
Dec 26, 2023	31.95	31.95	31.95	31.95	31.95	-
Dec 22, 2023	31.87	31.87	31.87	31.87	31.87	-
Dec 21, 2023	31.76	31.76	31.76	31.76	31.76	-
Dec 20, 2023	31.38	31.38	31.38	31.38	31.38	-
Dec 19, 2023	31.72	31.72	31.72	31.72	31.72	-
Dec 19, 2023	0.2 Dividend
Dec 19, 2023	3.729 Capital Gain
Dec 18, 2023	35.33	35.33	35.33	35.33	31.40	-
Dec 15, 2023	35.33	35.33	35.33	35.33	31.40	-
Dec 14, 2023	35.60	35.60	35.60	35.60	31.64	-
Dec 13, 2023	35.28	35.28	35.28	35.28	31.36	-
Dec 12, 2023	34.77	34.77	34.77	34.77	30.90	-
Dec 11, 2023	34.81	34.81	34.81	34.81	30.94	-
Dec 08, 2023	34.71	34.71	34.71	34.71	30.85	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261-0.0061(-0.83%)

CRUDE OIL81.60-1.03(-1.25%)

Bitcoin CAD82,435.20-4,386.30(-5.05%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

MFS International Intrinsic Value C (MGICX)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
-0.0061(-0.83%)

CRUDE OIL
81.60
-1.03(-1.25%)

Bitcoin CAD
82,435.20
-4,386.30(-5.05%)