Canada markets open in 45 minutes

MFS Research International R6 (MRSKX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.350.00 (0.00%)
At close: 08:05AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202422.3522.3522.3522.3522.35-
Apr 30, 202422.3522.3522.3522.3522.35-
Apr 29, 202422.5522.5522.5522.5522.55-
Apr 26, 202422.4622.4622.4622.4622.46-
Apr 25, 202422.3722.3722.3722.3722.37-
Apr 24, 202422.4322.4322.4322.4322.43-
Apr 23, 202422.4722.4722.4722.4722.47-
Apr 22, 202422.2822.2822.2822.2822.28-
Apr 19, 202421.9821.9821.9821.9821.98-
Apr 18, 202422.0622.0622.0622.0622.06-
Apr 17, 202422.0822.0822.0822.0822.08-
Apr 16, 202422.0822.0822.0822.0822.08-
Apr 15, 202422.2722.2722.2722.2722.27-
Apr 12, 202422.3722.3722.3722.3722.37-
Apr 11, 202422.7222.7222.7222.7222.72-
Apr 10, 202422.6322.6322.6322.6322.63-
Apr 09, 202422.9522.9522.9522.9522.95-
Apr 08, 202422.9122.9122.9122.9122.91-
Apr 05, 202422.8322.8322.8322.8322.83-
Apr 04, 202422.7322.7322.7322.7322.73-
Apr 03, 202422.9422.9422.9422.9422.94-
Apr 02, 202422.8022.8022.8022.8022.80-
Apr 01, 202422.9322.9322.9322.9322.93-
Mar 28, 202423.0523.0523.0523.0523.05-
Mar 27, 202423.1123.1123.1123.1123.11-
Mar 26, 202423.0523.0523.0523.0523.05-
Mar 25, 202423.0423.0423.0423.0423.04-
Mar 22, 202423.1123.1123.1123.1123.11-
Mar 21, 202423.1723.1723.1723.1723.17-
Mar 20, 202423.1623.1623.1623.1623.16-
Mar 19, 202422.9722.9722.9722.9722.97-
Mar 18, 202422.9622.9622.9622.9622.96-
Mar 15, 202422.9022.9022.9022.9022.90-
Mar 14, 202422.9722.9722.9722.9722.97-
Mar 13, 202423.1023.1023.1023.1023.10-
Mar 12, 202423.0623.0623.0623.0623.06-
Mar 11, 202422.9022.9022.9022.9022.90-
Mar 08, 202422.9922.9922.9922.9922.99-
Mar 07, 202423.0323.0323.0323.0323.03-
Mar 06, 202422.7722.7722.7722.7722.77-
Mar 05, 202422.5422.5422.5422.5422.54-
Mar 04, 202422.5822.5822.5822.5822.58-
Mar 01, 202422.5422.5422.5422.5422.54-
Feb 29, 202422.3022.3022.3022.3022.30-
Feb 28, 202422.3422.3422.3422.3422.34-
Feb 27, 202422.4022.4022.4022.4022.40-
Feb 26, 202422.3922.3922.3922.3922.39-
Feb 23, 202422.4722.4722.4722.4722.47-
Feb 22, 202422.3922.3922.3922.3922.39-
Feb 21, 202422.1622.1622.1622.1622.16-
Feb 20, 202422.1622.1622.1622.1622.16-
Feb 16, 202422.1222.1222.1222.1222.12-
Feb 15, 202422.0422.0422.0422.0422.04-
Feb 14, 202421.7621.7621.7621.7621.76-
Feb 13, 202421.6321.6321.6321.6321.63-
Feb 12, 202421.9621.9621.9621.9621.96-
Feb 09, 202421.8821.8821.8821.8821.88-
Feb 08, 202421.8321.8321.8321.8321.83-
Feb 07, 202421.7521.7521.7521.7521.75-
Feb 06, 202421.7721.7721.7721.7721.77-
Feb 05, 202421.6721.6721.6721.6721.67-
Feb 02, 202421.7821.7821.7821.7821.78-
Feb 01, 202421.9721.9721.9721.9721.97-
Jan 31, 202421.8121.8121.8121.8121.81-
Jan 30, 202421.9121.9121.9121.9121.91-
Jan 29, 202421.9321.9321.9321.9321.93-
Jan 26, 202421.8221.8221.8221.8221.82-
Jan 25, 202421.6121.6121.6121.6121.61-
Jan 24, 202421.6021.6021.6021.6021.60-
Jan 23, 202421.4721.4721.4721.4721.47-
Jan 22, 202421.5021.5021.5021.5021.50-
Jan 19, 202421.4721.4721.4721.4721.47-
Jan 18, 202421.3821.3821.3821.3821.38-
Jan 17, 202421.2521.2521.2521.2521.25-
Jan 16, 202421.5421.5421.5421.5421.54-
Jan 12, 202421.8021.8021.8021.8021.80-
Jan 11, 202421.7121.7121.7121.7121.71-
Jan 10, 202421.7021.7021.7021.7021.70-
Jan 09, 202421.5921.5921.5921.5921.59-
Jan 08, 202421.7621.7621.7621.7621.76-
Jan 05, 202421.5921.5921.5921.5921.59-
Jan 04, 202421.6321.6321.6321.6321.63-
Jan 03, 202421.5321.5321.5321.5321.53-
Jan 02, 202421.7321.7321.7321.7321.73-
Dec 29, 202321.9921.9921.9921.9921.99-
Dec 28, 202321.9521.9521.9521.9521.95-
Dec 27, 202322.0122.0122.0122.0122.01-
Dec 26, 202321.8221.8221.8221.8221.82-
Dec 22, 202321.7921.7921.7921.7921.79-
Dec 21, 202321.7821.7821.7821.7821.78-
Dec 20, 202321.4921.4921.4921.4921.49-
Dec 19, 202321.6821.6821.6821.6821.68-
Dec 19, 20230.409 Dividend
Dec 18, 202321.9421.9421.9421.9421.53-
Dec 15, 202321.9121.9121.9121.9121.50-
Dec 14, 202322.0622.0622.0622.0621.65-
Dec 13, 202321.8421.8421.8421.8421.43-
Dec 12, 202321.5921.5921.5921.5921.19-
Dec 11, 202321.5521.5521.5521.5521.15-
Dec 08, 202321.4921.4921.4921.4921.09-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...