Canada markets close in 5 hours 41 minutes

MFS Technology A (MTCAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
57.30-1.25 (-2.13%)
As of 08:06AM EDT. Market open.
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, 202457.3057.3057.3057.3057.30-
Apr 29, 202458.5558.5558.5558.5558.55-
Apr 26, 202458.8158.8158.8158.8158.81-
Apr 25, 202457.4157.4157.4157.4157.41-
Apr 24, 202458.0858.0858.0858.0858.08-
Apr 23, 202458.0758.0758.0758.0758.07-
Apr 22, 202457.1057.1057.1057.1057.10-
Apr 19, 202456.5156.5156.5156.5156.51-
Apr 18, 202458.0158.0158.0158.0158.01-
Apr 17, 202458.3458.3458.3458.3458.34-
Apr 16, 202459.1859.1859.1859.1859.18-
Apr 15, 202458.9858.9858.9858.9858.98-
Apr 12, 202460.1760.1760.1760.1760.17-
Apr 11, 202461.3261.3261.3261.3261.32-
Apr 10, 202460.2960.2960.2960.2960.29-
Apr 09, 202460.8460.8460.8460.8460.84-
Apr 08, 202460.7160.7160.7160.7160.71-
Apr 05, 202460.8060.8060.8060.8060.80-
Apr 04, 202459.7859.7859.7859.7859.78-
Apr 03, 202460.7660.7660.7660.7660.76-
Apr 02, 202460.5660.5660.5660.5660.56-
Apr 01, 202460.9860.9860.9860.9860.98-
Mar 28, 202460.6060.6060.6060.6060.60-
Mar 27, 202460.7160.7160.7160.7160.71-
Mar 26, 202460.7160.7160.7160.7160.71-
Mar 25, 202460.9260.9260.9260.9260.92-
Mar 22, 202461.2461.2461.2461.2461.24-
Mar 21, 202461.1061.1061.1061.1061.10-
Mar 20, 202460.8160.8160.8160.8160.81-
Mar 19, 202460.0660.0660.0660.0660.06-
Mar 18, 202459.8659.8659.8659.8659.86-
Mar 15, 202459.2559.2559.2559.2559.25-
Mar 14, 202459.9859.9859.9859.9859.98-
Mar 13, 202460.2060.2060.2060.2060.20-
Mar 12, 202460.7460.7460.7460.7460.74-
Mar 11, 202459.3759.3759.3759.3759.37-
Mar 08, 202459.9459.9459.9459.9459.94-
Mar 07, 202461.1961.1961.1961.1961.19-
Mar 06, 202459.8659.8659.8659.8659.86-
Mar 05, 202459.3459.3459.3459.3459.34-
Mar 04, 202460.5560.5560.5560.5560.55-
Mar 01, 202460.4460.4460.4460.4460.44-
Feb 29, 202459.2859.2859.2859.2859.28-
Feb 28, 202458.5258.5258.5258.5258.52-
Feb 27, 202458.8458.8458.8458.8458.84-
Feb 26, 202458.8158.8158.8158.8158.81-
Feb 23, 202458.8758.8758.8758.8758.87-
Feb 22, 202459.0059.0059.0059.0059.00-
Feb 21, 202456.5856.5856.5856.5856.58-
Feb 20, 202457.3357.3357.3357.3357.33-
Feb 16, 202458.0158.0158.0158.0158.01-
Feb 15, 202458.5858.5858.5858.5858.58-
Feb 14, 202458.7058.7058.7058.7058.70-
Feb 13, 202457.7957.7957.7957.7957.79-
Feb 12, 202458.8558.8558.8558.8558.85-
Feb 09, 202459.3559.3559.3559.3559.35-
Feb 08, 202458.6858.6858.6858.6858.68-
Feb 07, 202458.3658.3658.3658.3658.36-
Feb 06, 202457.3057.3057.3057.3057.30-
Feb 05, 202457.7257.7257.7257.7257.72-
Feb 02, 202457.7357.7357.7357.7357.73-
Feb 01, 202456.0256.0256.0256.0256.02-
Jan 31, 202455.3655.3655.3655.3655.36-
Jan 30, 202456.7656.7656.7656.7656.76-
Jan 29, 202456.9556.9556.9556.9556.95-
Jan 26, 202456.1756.1756.1756.1756.17-
Jan 25, 202456.5456.5456.5456.5456.54-
Jan 24, 202456.3356.3356.3356.3356.33-
Jan 23, 202455.7855.7855.7855.7855.78-
Jan 22, 202455.5855.5855.5855.5855.58-
Jan 19, 202455.4955.4955.4955.4955.49-
Jan 18, 202454.2054.2054.2054.2054.20-
Jan 17, 202453.3453.3453.3453.3453.34-
Jan 16, 202453.5653.5653.5653.5653.56-
Jan 12, 202453.3553.3553.3553.3553.35-
Jan 11, 202453.1353.1353.1353.1353.13-
Jan 10, 202452.7252.7252.7252.7252.72-
Jan 09, 202452.0952.0952.0952.0952.09-
Jan 08, 202451.7851.7851.7851.7851.78-
Jan 05, 202450.3950.3950.3950.3950.39-
Jan 04, 202450.2350.2350.2350.2350.23-
Jan 03, 202450.4250.4250.4250.4250.42-
Jan 02, 202450.9950.9950.9950.9950.99-
Dec 29, 202352.2052.2052.2052.2052.20-
Dec 28, 202352.4052.4052.4052.4052.40-
Dec 27, 202352.3752.3752.3752.3752.37-
Dec 26, 202352.3352.3352.3352.3352.33-
Dec 22, 202352.0652.0652.0652.0652.06-
Dec 21, 202351.9851.9851.9851.9851.98-
Dec 20, 202351.1851.1851.1851.1851.18-
Dec 19, 202351.8851.8851.8851.8851.88-
Dec 18, 202351.7451.7451.7451.7451.74-
Dec 15, 202351.2651.2651.2651.2651.26-
Dec 14, 202350.8750.8750.8750.8750.87-
Dec 13, 202351.1451.1451.1451.1451.14-
Dec 12, 202350.6850.6850.6850.6850.68-
Dec 12, 20230 Dividend
Dec 12, 20235.679 Capital Gain
Dec 11, 202355.8555.8555.8555.8550.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...