MFS International Intrinsic Value R1 (MINRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| Apr 23, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| Apr 22, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| Apr 19, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| Apr 18, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| Apr 17, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| Apr 16, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| Apr 15, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| Apr 12, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Apr 11, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| Apr 10, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Apr 09, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Apr 08, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| Apr 05, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| Apr 04, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| Apr 03, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| Apr 02, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| Apr 01, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| Mar 28, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| Mar 27, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Mar 26, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| Mar 25, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| Mar 22, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| Mar 21, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| Mar 20, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 19, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| Mar 18, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| Mar 15, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Mar 14, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| Mar 13, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| Mar 12, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| Mar 11, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| Mar 08, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| Mar 07, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| Mar 06, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| Mar 05, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| Mar 04, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| Mar 01, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| Feb 29, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| Feb 28, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| Feb 27, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| Feb 26, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| Feb 23, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| Feb 22, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| Feb 21, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| Feb 20, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Feb 16, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| Feb 15, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Feb 14, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| Feb 13, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Feb 12, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| Feb 09, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Feb 08, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Feb 07, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| Feb 06, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| Feb 05, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| Feb 02, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| Feb 01, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Jan 31, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Jan 30, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| Jan 29, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| Jan 26, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Jan 25, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| Jan 24, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| Jan 23, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| Jan 22, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| Jan 19, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| Jan 18, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| Jan 17, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| Jan 16, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| Jan 12, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| Jan 11, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| Jan 10, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| Jan 09, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| Jan 08, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Jan 05, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| Jan 04, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Jan 03, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Jan 02, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Dec 29, 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| Dec 28, 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Dec 27, 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| Dec 26, 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Dec 22, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Dec 21, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| Dec 20, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Dec 19, 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Dec 19, 2023 | 0.43 Dividend | |||||
| Dec 19, 2023 | 3.729 Capital Gain | |||||
| Dec 18, 2023 | 35.82 | 35.82 | 35.82 | 35.82 | 31.66 | - |
| Dec 15, 2023 | 35.82 | 35.82 | 35.82 | 35.82 | 31.66 | - |
| Dec 14, 2023 | 36.09 | 36.09 | 36.09 | 36.09 | 31.90 | - |
| Dec 13, 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 31.62 | - |
| Dec 12, 2023 | 35.26 | 35.26 | 35.26 | 35.26 | 31.17 | - |
| Dec 11, 2023 | 35.29 | 35.29 | 35.29 | 35.29 | 31.19 | - |
| Dec 08, 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 31.10 | - |
| Dec 07, 2023 | 35.06 | 35.06 | 35.06 | 35.06 | 30.99 | - |
| Dec 06, 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 30.95 | - |
| Dec 05, 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 30.86 | - |
| Dec 04, 2023 | 35.03 | 35.03 | 35.03 | 35.03 | 30.96 | - |
| *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.