MFS International Growth R6 (MGRDX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| May 01, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| Apr 30, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Apr 29, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Apr 26, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Apr 25, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Apr 24, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Apr 23, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Apr 22, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| Apr 19, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| Apr 18, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| Apr 17, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Apr 16, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| Apr 15, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| Apr 12, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| Apr 11, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Apr 10, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| Apr 09, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| Apr 08, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| Apr 05, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| Apr 04, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| Apr 03, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Apr 02, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| Apr 01, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| Mar 28, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Mar 27, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Mar 26, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| Mar 25, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Mar 22, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Mar 21, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| Mar 20, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Mar 19, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Mar 18, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Mar 15, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| Mar 14, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| Mar 13, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Mar 12, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| Mar 11, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| Mar 08, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| Mar 07, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| Mar 06, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Mar 05, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| Mar 04, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Mar 01, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| Feb 29, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Feb 28, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Feb 27, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| Feb 26, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Feb 23, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| Feb 22, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| Feb 21, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Feb 20, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| Feb 16, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Feb 15, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Feb 14, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Feb 13, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Feb 12, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| Feb 09, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Feb 08, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Feb 07, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Feb 06, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Feb 05, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| Feb 02, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| Feb 01, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Jan 31, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Jan 30, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Jan 29, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Jan 26, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| Jan 25, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Jan 24, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Jan 23, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| Jan 22, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Jan 19, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Jan 18, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| Jan 17, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Jan 16, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Jan 12, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Jan 11, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Jan 10, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| Jan 09, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| Jan 08, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| Jan 05, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Jan 04, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Jan 03, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| Jan 02, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Dec 29, 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| Dec 28, 2023 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| Dec 27, 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Dec 26, 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| Dec 22, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Dec 21, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Dec 20, 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| Dec 19, 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Dec 19, 2023 | 0.618 Dividend | |||||
| Dec 19, 2023 | 0.547 Capital Gain | |||||
| Dec 18, 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 39.45 | - |
| Dec 15, 2023 | 40.63 | 40.63 | 40.63 | 40.63 | 39.46 | - |
| Dec 14, 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 39.69 | - |
| Dec 13, 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 39.27 | - |
| *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.