MFS Core Equity R6 (MRGKX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| May 20, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| May 17, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| May 16, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| May 15, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| May 14, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| May 13, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| May 10, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| May 09, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| May 08, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| May 07, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| May 06, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| May 03, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| May 02, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| May 01, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Apr 30, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| Apr 29, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| Apr 26, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| Apr 25, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Apr 24, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Apr 23, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Apr 22, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| Apr 19, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| Apr 18, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| Apr 17, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| Apr 16, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| Apr 15, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| Apr 12, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| Apr 11, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| Apr 10, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| Apr 09, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| Apr 08, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| Apr 05, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Apr 04, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| Apr 03, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| Apr 02, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| Apr 01, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| Mar 28, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| Mar 27, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| Mar 26, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Mar 25, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| Mar 22, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| Mar 21, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| Mar 20, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| Mar 19, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| Mar 18, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| Mar 15, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| Mar 14, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| Mar 13, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Mar 12, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| Mar 11, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| Mar 08, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| Mar 07, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| Mar 06, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| Mar 05, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| Mar 04, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| Mar 01, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| Feb 29, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| Feb 28, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| Feb 27, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Feb 26, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Feb 23, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| Feb 22, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Feb 21, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| Feb 20, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| Feb 16, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| Feb 15, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| Feb 14, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| Feb 13, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Feb 12, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| Feb 09, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| Feb 08, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Feb 07, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Feb 06, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| Feb 05, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| Feb 02, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| Feb 01, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| Jan 31, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| Jan 30, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| Jan 29, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| Jan 26, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| Jan 25, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| Jan 24, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Jan 23, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Jan 22, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| Jan 19, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| Jan 18, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| Jan 17, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| Jan 16, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| Jan 12, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| Jan 11, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| Jan 10, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| Jan 09, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| Jan 08, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Jan 05, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Jan 04, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| Jan 03, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| Jan 02, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| Dec 29, 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| Dec 28, 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| *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.