Canada markets closed

MFS Research International R4 (MRSJX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.540.00 (0.00%)
At close: 08:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 202422.5422.5422.5422.5422.54-
Apr 29, 202422.7522.7522.7522.7522.75-
Apr 26, 202422.6522.6522.6522.6522.65-
Apr 25, 202422.5622.5622.5622.5622.56-
Apr 24, 202422.6222.6222.6222.6222.62-
Apr 23, 202422.6622.6622.6622.6622.66-
Apr 22, 202422.4722.4722.4722.4722.47-
Apr 19, 202422.1722.1722.1722.1722.17-
Apr 18, 202422.2522.2522.2522.2522.25-
Apr 17, 202422.2722.2722.2722.2722.27-
Apr 16, 202422.2722.2722.2722.2722.27-
Apr 15, 202422.4622.4622.4622.4622.46-
Apr 12, 202422.5622.5622.5622.5622.56-
Apr 11, 202422.9122.9122.9122.9122.91-
Apr 10, 202422.8322.8322.8322.8322.83-
Apr 09, 202423.1423.1423.1423.1423.14-
Apr 08, 202423.1023.1023.1023.1023.10-
Apr 05, 202423.0323.0323.0323.0323.03-
Apr 04, 202422.9222.9222.9222.9222.92-
Apr 03, 202423.1423.1423.1423.1423.14-
Apr 02, 202422.9922.9922.9922.9922.99-
Apr 01, 202423.1223.1223.1223.1223.12-
Mar 28, 202423.2423.2423.2423.2423.24-
Mar 27, 202423.3123.3123.3123.3123.31-
Mar 26, 202423.2423.2423.2423.2423.24-
Mar 25, 202423.2323.2323.2323.2323.23-
Mar 22, 202423.3023.3023.3023.3023.30-
Mar 21, 202423.3623.3623.3623.3623.36-
Mar 20, 202423.3623.3623.3623.3623.36-
Mar 19, 202423.1723.1723.1723.1723.17-
Mar 18, 202423.1523.1523.1523.1523.15-
Mar 15, 202423.1023.1023.1023.1023.10-
Mar 14, 202423.1723.1723.1723.1723.17-
Mar 13, 202423.3023.3023.3023.3023.30-
Mar 12, 202423.2623.2623.2623.2623.26-
Mar 11, 202423.0923.0923.0923.0923.09-
Mar 08, 202423.1823.1823.1823.1823.18-
Mar 07, 202423.2323.2323.2323.2323.23-
Mar 06, 202422.9622.9622.9622.9622.96-
Mar 05, 202422.7322.7322.7322.7322.73-
Mar 04, 202422.7722.7722.7722.7722.77-
Mar 01, 202422.7422.7422.7422.7422.74-
Feb 29, 202422.4922.4922.4922.4922.49-
Feb 28, 202422.5322.5322.5322.5322.53-
Feb 27, 202422.5922.5922.5922.5922.59-
Feb 26, 202422.5822.5822.5822.5822.58-
Feb 23, 202422.6622.6622.6622.6622.66-
Feb 22, 202422.5822.5822.5822.5822.58-
Feb 21, 202422.3622.3622.3622.3622.36-
Feb 20, 202422.3522.3522.3522.3522.35-
Feb 16, 202422.3122.3122.3122.3122.31-
Feb 15, 202422.2322.2322.2322.2322.23-
Feb 14, 202421.9521.9521.9521.9521.95-
Feb 13, 202421.8221.8221.8221.8221.82-
Feb 12, 202422.1522.1522.1522.1522.15-
Feb 09, 202422.0722.0722.0722.0722.07-
Feb 08, 202422.0222.0222.0222.0222.02-
Feb 07, 202421.9421.9421.9421.9421.94-
Feb 06, 202421.9621.9621.9621.9621.96-
Feb 05, 202421.8621.8621.8621.8621.86-
Feb 02, 202421.9721.9721.9721.9721.97-
Feb 01, 202422.1622.1622.1622.1622.16-
Jan 31, 202422.0022.0022.0022.0022.00-
Jan 30, 202422.1022.1022.1022.1022.10-
Jan 29, 202422.1222.1222.1222.1222.12-
Jan 26, 202422.0122.0122.0122.0122.01-
Jan 25, 202421.8021.8021.8021.8021.80-
Jan 24, 202421.7921.7921.7921.7921.79-
Jan 23, 202421.6621.6621.6621.6621.66-
Jan 22, 202421.6921.6921.6921.6921.69-
Jan 19, 202421.6621.6621.6621.6621.66-
Jan 18, 202421.5621.5621.5621.5621.56-
Jan 17, 202421.4421.4421.4421.4421.44-
Jan 16, 202421.7321.7321.7321.7321.73-
Jan 12, 202421.9921.9921.9921.9921.99-
Jan 11, 202421.9021.9021.9021.9021.90-
Jan 10, 202421.8921.8921.8921.8921.89-
Jan 09, 202421.7821.7821.7821.7821.78-
Jan 08, 202421.9521.9521.9521.9521.95-
Jan 05, 202421.7821.7821.7821.7821.78-
Jan 04, 202421.8221.8221.8221.8221.82-
Jan 03, 202421.7221.7221.7221.7221.72-
Jan 02, 202421.9221.9221.9221.9221.92-
Dec 29, 202322.1922.1922.1922.1922.19-
Dec 28, 202322.1522.1522.1522.1522.15-
Dec 27, 202322.2122.2122.2122.2122.21-
Dec 26, 202322.0222.0222.0222.0222.02-
Dec 22, 202321.9821.9821.9821.9821.98-
Dec 21, 202321.9721.9721.9721.9721.97-
Dec 20, 202321.6821.6821.6821.6821.68-
Dec 19, 202321.8821.8821.8821.8821.88-
Dec 19, 20230.387 Dividend
Dec 18, 202322.1122.1122.1122.1121.72-
Dec 15, 202322.0822.0822.0822.0821.69-
Dec 14, 202322.2322.2322.2322.2321.84-
Dec 13, 202322.0122.0122.0122.0121.62-
Dec 12, 202321.7621.7621.7621.7621.38-
Dec 11, 202321.7221.7221.7221.7221.34-
Dec 08, 202321.6521.6521.6521.6521.27-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...