MFS International Growth R3 (MGRTX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| May 22, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| May 21, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| May 20, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| May 17, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| May 16, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| May 15, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| May 14, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| May 13, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| May 10, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| May 09, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| May 08, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| May 07, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| May 06, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| May 03, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| May 02, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| May 01, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Apr 30, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| Apr 29, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Apr 26, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| Apr 25, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| Apr 24, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Apr 23, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| Apr 22, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| Apr 19, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Apr 18, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Apr 17, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| Apr 16, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| Apr 15, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Apr 12, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| Apr 11, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| Apr 10, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| Apr 09, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Apr 08, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| Apr 05, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| Apr 04, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| Apr 03, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| Apr 02, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Apr 01, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Mar 28, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Mar 27, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| Mar 26, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| Mar 25, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Mar 22, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| Mar 21, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Mar 20, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| Mar 19, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| Mar 18, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Mar 15, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| Mar 14, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| Mar 13, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Mar 12, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| Mar 11, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| Mar 08, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Mar 07, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Mar 06, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Mar 05, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| Mar 04, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| Mar 01, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| Feb 29, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| Feb 28, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Feb 27, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Feb 26, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| Feb 23, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| Feb 22, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Feb 21, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Feb 20, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| Feb 16, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Feb 15, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| Feb 14, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Feb 13, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Feb 12, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| Feb 09, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| Feb 08, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Feb 07, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| Feb 06, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Feb 05, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Feb 02, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Feb 01, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Jan 31, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Jan 30, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| Jan 29, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| Jan 26, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Jan 25, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| Jan 24, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Jan 23, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| Jan 22, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Jan 19, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| Jan 18, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Jan 17, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Jan 16, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Jan 12, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| Jan 11, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Jan 10, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| Jan 09, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| Jan 08, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Jan 05, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| Jan 04, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Jan 03, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| Jan 02, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| *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.