Canada markets close in 3 hours 53 minutes

MFS Core Equity R3 (MRGHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
49.90+0.44 (+0.89%)
As of 08:05AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 202449.9049.9049.9049.9049.90-
Mar 26, 202449.4649.4649.4649.4649.46-
Mar 25, 202449.5649.5649.5649.5649.56-
Mar 22, 202449.6949.6949.6949.6949.69-
Mar 21, 202449.8049.8049.8049.8049.80-
Mar 20, 202449.5849.5849.5849.5849.58-
Mar 19, 202449.1149.1149.1149.1149.11-
Mar 18, 202448.8348.8348.8348.8348.83-
Mar 15, 202448.5748.5748.5748.5748.57-
Mar 14, 202448.9048.9048.9048.9048.90-
Mar 13, 202449.0449.0449.0449.0449.04-
Mar 12, 202449.0949.0949.0949.0949.09-
Mar 11, 202448.5948.5948.5948.5948.59-
Mar 08, 202448.7248.7248.7248.7248.72-
Mar 07, 202449.0349.0349.0349.0349.03-
Mar 06, 202448.5548.5548.5548.5548.55-
Mar 05, 202448.2748.2748.2748.2748.27-
Mar 04, 202448.7048.7048.7048.7048.70-
Mar 01, 202448.7648.7648.7648.7648.76-
Feb 29, 202448.4048.4048.4048.4048.40-
Feb 28, 202448.1148.1148.1148.1148.11-
Feb 27, 202448.1848.1848.1848.1848.18-
Feb 26, 202448.1248.1248.1248.1248.12-
Feb 23, 202448.2748.2748.2748.2748.27-
Feb 22, 202448.2248.2248.2248.2248.22-
Feb 21, 202447.3147.3147.3147.3147.31-
Feb 20, 202447.2347.2347.2347.2347.23-
Feb 16, 202447.5147.5147.5147.5147.51-
Feb 15, 202447.6347.6347.6347.6347.63-
Feb 14, 202447.3647.3647.3647.3647.36-
Feb 13, 202446.9446.9446.9446.9446.94-
Feb 12, 202447.6347.6347.6347.6347.63-
Feb 09, 202447.6547.6547.6547.6547.65-
Feb 08, 202447.3547.3547.3547.3547.35-
Feb 07, 202447.2147.2147.2147.2147.21-
Feb 06, 202446.7846.7846.7846.7846.78-
Feb 05, 202446.6446.6446.6446.6446.64-
Feb 02, 202446.8646.8646.8646.8646.86-
Feb 01, 202446.3946.3946.3946.3946.39-
Jan 31, 202445.8145.8145.8145.8145.81-
Jan 30, 202446.5646.5646.5646.5646.56-
Jan 29, 202446.6546.6546.6546.6546.65-
Jan 26, 202446.2746.2746.2746.2746.27-
Jan 25, 202446.2546.2546.2546.2546.25-
Jan 24, 202445.9745.9745.9745.9745.97-
Jan 23, 202446.0246.0246.0246.0246.02-
Jan 22, 202445.9245.9245.9245.9245.92-
Jan 19, 202445.8045.8045.8045.8045.80-
Jan 18, 202445.2645.2645.2645.2645.26-
Jan 17, 202444.8644.8644.8644.8644.86-
Jan 16, 202445.1145.1145.1145.1145.11-
Jan 12, 202445.2945.2945.2945.2945.29-
Jan 11, 202445.2245.2245.2245.2245.22-
Jan 10, 202445.2145.2145.2145.2145.21-
Jan 09, 202444.9844.9844.9844.9844.98-
Jan 08, 202445.1045.1045.1045.1045.10-
Jan 05, 202444.4744.4744.4744.4744.47-
Jan 04, 202444.3444.3444.3444.3444.34-
Jan 03, 202444.4944.4944.4944.4944.49-
Jan 02, 202444.9944.9944.9944.9944.99-
Dec 29, 202345.3145.3145.3145.3145.31-
Dec 28, 202345.4445.4445.4445.4445.44-
Dec 27, 202345.4045.4045.4045.4045.40-
Dec 26, 202345.3745.3745.3745.3745.37-
Dec 22, 202345.1645.1645.1645.1645.16-
Dec 21, 202345.0845.0845.0845.0845.08-
Dec 20, 202344.5844.5844.5844.5844.58-
Dec 19, 202345.2245.2245.2245.2245.22-
Dec 18, 202344.9344.9344.9344.9344.93-
Dec 15, 202344.7644.7644.7644.7644.76-
Dec 14, 202344.8244.8244.8244.8244.82-
Dec 13, 202344.5944.5944.5944.5944.59-
Dec 12, 202343.9643.9643.9643.9643.96-
Dec 12, 20230.291 Dividend
Dec 12, 20230.858 Capital Gain
Dec 11, 202344.8644.8644.8644.8643.71-
Dec 08, 202344.5544.5544.5544.5543.41-
Dec 07, 202344.3744.3744.3744.3743.23-
Dec 06, 202344.0644.0644.0644.0642.93-
Dec 05, 202344.2344.2344.2344.2343.10-
Dec 04, 202344.4344.4344.4344.4343.29-
Dec 01, 202344.6444.6444.6444.6443.50-
Nov 30, 202344.2944.2944.2944.2943.16-
Nov 29, 202344.0344.0344.0344.0342.90-
Nov 28, 202344.0444.0444.0444.0442.91-
Nov 27, 202344.0844.0844.0844.0842.95-
Nov 24, 202344.1944.1944.1944.1943.06-
Nov 22, 202344.1144.1144.1144.1142.98-
Nov 21, 202343.9043.9043.9043.9042.78-
Nov 20, 202344.0044.0044.0044.0042.87-
Nov 17, 202343.7043.7043.7043.7042.58-
Nov 16, 202343.5843.5843.5843.5842.46-
Nov 15, 202343.5443.5443.5443.5442.42-
Nov 14, 202343.4743.4743.4743.4742.36-
Nov 13, 202342.5942.5942.5942.5941.50-
Nov 10, 202342.6442.6442.6442.6441.55-
Nov 09, 202342.0242.0242.0242.0240.94-
Nov 08, 202342.4042.4042.4042.4041.31-
Nov 07, 202342.3842.3842.3842.3841.29-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...