Canada markets close in 6 hours 27 minutes

MFS Research International I (MRSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.79+0.19 (+0.81%)
As of 08:05AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024------
May 03, 2024------
May 02, 202423.6023.6023.6023.6023.60-
May 01, 202423.3723.3723.3723.3723.37-
Apr 30, 202423.3823.3823.3823.3823.38-
Apr 29, 202423.5823.5823.5823.5823.58-
Apr 26, 202423.4923.4923.4923.4923.49-
Apr 25, 202423.3923.3923.3923.3923.39-
Apr 24, 202423.4623.4623.4623.4623.46-
Apr 23, 202423.5023.5023.5023.5023.50-
Apr 22, 202423.3023.3023.3023.3023.30-
Apr 19, 202422.9822.9822.9822.9822.98-
Apr 18, 202423.0723.0723.0723.0723.07-
Apr 17, 202423.0923.0923.0923.0923.09-
Apr 16, 202423.0923.0923.0923.0923.09-
Apr 15, 202423.2923.2923.2923.2923.29-
Apr 12, 202423.3923.3923.3923.3923.39-
Apr 11, 202423.7623.7623.7623.7623.76-
Apr 10, 202423.6723.6723.6723.6723.67-
Apr 09, 202424.0024.0024.0024.0024.00-
Apr 08, 202423.9623.9623.9623.9623.96-
Apr 05, 202423.8823.8823.8823.8823.88-
Apr 04, 202423.7723.7723.7723.7723.77-
Apr 03, 202423.9923.9923.9923.9923.99-
Apr 02, 202423.8423.8423.8423.8423.84-
Apr 01, 202423.9823.9823.9823.9823.98-
Mar 28, 202424.1024.1024.1024.1024.10-
Mar 27, 202424.1724.1724.1724.1724.17-
Mar 26, 202424.1024.1024.1024.1024.10-
Mar 25, 202424.0924.0924.0924.0924.09-
Mar 22, 202424.1624.1624.1624.1624.16-
Mar 21, 202424.2324.2324.2324.2324.23-
Mar 20, 202424.2224.2224.2224.2224.22-
Mar 19, 202424.0224.0224.0224.0224.02-
Mar 18, 202424.0124.0124.0124.0124.01-
Mar 15, 202423.9523.9523.9523.9523.95-
Mar 14, 202424.0224.0224.0224.0224.02-
Mar 13, 202424.1624.1624.1624.1624.16-
Mar 12, 202424.1224.1224.1224.1224.12-
Mar 11, 202423.9523.9523.9523.9523.95-
Mar 08, 202424.0424.0424.0424.0424.04-
Mar 07, 202424.0924.0924.0924.0924.09-
Mar 06, 202423.8123.8123.8123.8123.81-
Mar 05, 202423.5723.5723.5723.5723.57-
Mar 04, 202423.6123.6123.6123.6123.61-
Mar 01, 202423.5723.5723.5723.5723.57-
Feb 29, 202423.3223.3223.3223.3223.32-
Feb 28, 202423.3723.3723.3723.3723.37-
Feb 27, 202423.4223.4223.4223.4223.42-
Feb 26, 202423.4123.4123.4123.4123.41-
Feb 23, 202423.5023.5023.5023.5023.50-
Feb 22, 202423.4223.4223.4223.4223.42-
Feb 21, 202423.1823.1823.1823.1823.18-
Feb 20, 202423.1823.1823.1823.1823.18-
Feb 16, 202423.1323.1323.1323.1323.13-
Feb 15, 202423.0523.0523.0523.0523.05-
Feb 14, 202422.7622.7622.7622.7622.76-
Feb 13, 202422.6222.6222.6222.6222.62-
Feb 12, 202422.9722.9722.9722.9722.97-
Feb 09, 202422.8822.8822.8822.8822.88-
Feb 08, 202422.8322.8322.8322.8322.83-
Feb 07, 202422.7522.7522.7522.7522.75-
Feb 06, 202422.7722.7722.7722.7722.77-
Feb 05, 202422.6722.6722.6722.6722.67-
Feb 02, 202422.7822.7822.7822.7822.78-
Feb 01, 202422.9822.9822.9822.9822.98-
Jan 31, 202422.8122.8122.8122.8122.81-
Jan 30, 202422.9122.9122.9122.9122.91-
Jan 29, 202422.9422.9422.9422.9422.94-
Jan 26, 202422.8222.8222.8222.8222.82-
Jan 25, 202422.6122.6122.6122.6122.61-
Jan 24, 202422.5922.5922.5922.5922.59-
Jan 23, 202422.4622.4622.4622.4622.46-
Jan 22, 202422.4922.4922.4922.4922.49-
Jan 19, 202422.4622.4622.4622.4622.46-
Jan 18, 202422.3622.3622.3622.3622.36-
Jan 17, 202422.2322.2322.2322.2322.23-
Jan 16, 202422.5322.5322.5322.5322.53-
Jan 12, 202422.8022.8022.8022.8022.80-
Jan 11, 202422.7122.7122.7122.7122.71-
Jan 10, 202422.7022.7022.7022.7022.70-
Jan 09, 202422.5822.5822.5822.5822.58-
Jan 08, 202422.7622.7622.7622.7622.76-
Jan 05, 202422.5822.5822.5822.5822.58-
Jan 04, 202422.6322.6322.6322.6322.63-
Jan 03, 202422.5222.5222.5222.5222.52-
Jan 02, 202422.7322.7322.7322.7322.73-
Dec 29, 202323.0123.0123.0123.0123.01-
Dec 28, 202322.9722.9722.9722.9722.97-
Dec 27, 202323.0323.0323.0323.0323.03-
Dec 26, 202322.8322.8322.8322.8322.83-
Dec 22, 202322.7922.7922.7922.7922.79-
Dec 21, 202322.7822.7822.7822.7822.78-
Dec 20, 202322.4822.4822.4822.4822.48-
Dec 19, 202322.6822.6822.6822.6822.68-
Dec 19, 20230.385 Dividend
Dec 18, 202322.9122.9122.9122.9122.52-
Dec 15, 202322.8822.8822.8822.8822.50-
Dec 14, 202323.0323.0323.0323.0322.64-
Dec 13, 202322.8122.8122.8122.8122.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...