Canada markets closed

MassMutual Small Cap Growth Eq R4 (MSERX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.46+0.05 (+0.53%)
At close: 08:05AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024------
May 20, 20249.469.469.469.469.46-
May 17, 20249.419.419.419.419.41-
May 16, 20249.419.419.419.419.41-
May 15, 20249.519.519.519.519.51-
May 14, 20249.409.409.409.409.40-
May 13, 20249.319.319.319.319.31-
May 10, 20249.349.349.349.349.34-
May 09, 20249.389.389.389.389.38-
May 08, 20249.309.309.309.309.30-
May 07, 20249.389.389.389.389.38-
May 06, 20249.349.349.349.349.34-
May 03, 20249.209.209.209.209.20-
May 02, 20249.169.169.169.169.16-
May 01, 20249.029.029.029.029.02-
Apr 30, 20249.009.009.009.009.00-
Apr 29, 20249.199.199.199.199.19-
Apr 26, 20249.149.149.149.149.14-
Apr 25, 20249.099.099.099.099.09-
Apr 24, 20249.119.119.119.119.11-
Apr 23, 20249.149.149.149.149.14-
Apr 22, 20248.948.948.948.948.94-
Apr 19, 20248.868.868.868.868.86-
Apr 18, 20248.878.878.878.878.87-
Apr 17, 20248.938.938.938.938.93-
Apr 16, 20249.039.039.039.039.03-
Apr 15, 20249.059.059.059.059.05-
Apr 12, 20249.199.199.199.199.19-
Apr 11, 20249.379.379.379.379.37-
Apr 10, 20249.319.319.319.319.31-
Apr 09, 20249.499.499.499.499.49-
Apr 08, 20249.479.479.479.479.47-
Apr 05, 20249.419.419.419.419.41-
Apr 04, 20249.309.309.309.309.30-
Apr 03, 20249.409.409.409.409.40-
Apr 02, 20249.369.369.369.369.36-
Apr 01, 20249.529.529.529.529.52-
Mar 28, 20249.609.609.609.609.60-
Mar 27, 20249.569.569.569.569.56-
Mar 26, 20249.439.439.439.439.43-
Mar 25, 20249.439.439.439.439.43-
Mar 22, 20249.469.469.469.469.46-
Mar 21, 20249.539.539.539.539.53-
Mar 20, 20249.419.419.419.419.41-
Mar 19, 20249.279.279.279.279.27-
Mar 18, 20249.209.209.209.209.20-
Mar 15, 20249.199.199.199.199.19-
Mar 14, 20249.199.199.199.199.19-
Mar 13, 20249.309.309.309.309.30-
Mar 12, 20249.309.309.309.309.30-
Mar 11, 20249.259.259.259.259.25-
Mar 08, 20249.419.419.419.419.41-
Mar 07, 20249.419.419.419.419.41-
Mar 06, 20249.349.349.349.349.34-
Mar 05, 20249.289.289.289.289.28-
Mar 04, 20249.429.429.429.429.42-
Mar 01, 20249.449.449.449.449.44-
Feb 29, 20249.329.329.329.329.32-
Feb 28, 20249.299.299.299.299.29-
Feb 27, 20249.359.359.359.359.35-
Feb 26, 20249.289.289.289.289.28-
Feb 23, 20249.239.239.239.239.23-
Feb 22, 20249.189.189.189.189.18-
Feb 21, 20249.069.069.069.069.06-
Feb 20, 20249.119.119.119.119.11-
Feb 16, 20249.259.259.259.259.25-
Feb 15, 20249.299.299.299.299.29-
Feb 14, 20249.139.139.139.139.13-
Feb 13, 20248.938.938.938.938.93-
Feb 12, 20249.199.199.199.199.19-
Feb 09, 20249.139.139.139.139.13-
Feb 08, 20249.009.009.009.009.00-
Feb 07, 20248.858.858.858.858.85-
Feb 06, 20248.808.808.808.808.80-
Feb 05, 20248.758.758.758.758.75-
Feb 02, 20248.838.838.838.838.83-
Feb 01, 20248.818.818.818.818.81-
Jan 31, 20248.688.688.688.688.68-
Jan 30, 20248.858.858.858.858.85-
Jan 29, 20248.948.948.948.948.94-
Jan 26, 20248.798.798.798.798.79-
Jan 25, 20248.818.818.818.818.81-
Jan 24, 20248.768.768.768.768.76-
Jan 23, 20248.838.838.838.838.83-
Jan 22, 20248.868.868.868.868.86-
Jan 19, 20248.718.718.718.718.71-
Jan 18, 20248.648.648.648.648.64-
Jan 17, 20248.588.588.588.588.58-
Jan 16, 20248.638.638.638.638.63-
Jan 12, 20248.678.678.678.678.67-
Jan 11, 20248.678.678.678.678.67-
Jan 10, 20248.708.708.708.708.70-
Jan 09, 20248.658.658.658.658.65-
Jan 08, 20248.698.698.698.698.69-
Jan 05, 20248.498.498.498.498.49-
Jan 04, 20248.498.498.498.498.49-
Jan 03, 20248.508.508.508.508.50-
Jan 02, 20248.748.748.748.748.74-
Dec 29, 20238.858.858.858.858.85-
Dec 28, 20238.958.958.958.958.95-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...