MFS Core Equity I (MRGRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| May 30, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| May 29, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| May 28, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| May 24, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| May 23, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| May 22, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| May 21, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| May 20, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| May 17, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| May 16, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| May 15, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| May 14, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| May 13, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| May 10, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| May 09, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| May 08, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| May 07, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| May 06, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| May 03, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| May 02, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| May 01, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| Apr 30, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| Apr 29, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| Apr 26, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| Apr 25, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| Apr 24, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| Apr 23, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| Apr 22, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| Apr 19, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| Apr 18, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| Apr 17, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| Apr 16, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| Apr 15, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| Apr 12, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Apr 11, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| Apr 10, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| Apr 09, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| Apr 08, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Apr 05, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Apr 04, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| Apr 03, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Apr 02, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Apr 01, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| Mar 28, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| Mar 27, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Mar 26, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| Mar 25, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| Mar 22, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| Mar 21, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| Mar 20, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| Mar 19, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| Mar 18, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| Mar 15, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Mar 14, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Mar 13, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| Mar 12, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| Mar 11, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| Mar 08, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Mar 07, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| Mar 06, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| Mar 05, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| Mar 04, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| Mar 01, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Feb 29, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| Feb 28, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| Feb 27, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| Feb 26, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| Feb 23, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| Feb 22, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| Feb 21, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| Feb 20, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Feb 16, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Feb 15, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| Feb 14, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| Feb 13, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| Feb 12, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| Feb 09, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Feb 08, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| Feb 07, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| Feb 06, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Feb 05, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| Feb 02, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| Feb 01, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Jan 31, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Jan 30, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| Jan 29, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| Jan 26, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| Jan 25, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| Jan 24, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| Jan 23, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| Jan 22, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| Jan 19, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| Jan 18, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| Jan 17, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Jan 16, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Jan 12, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Jan 11, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| Jan 10, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Jan 09, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| *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.