MFS Blended Research Core Equity R1 (MUERX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Jul 03, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| Jul 02, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Jul 01, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| Jun 28, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| Jun 27, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| Jun 26, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| Jun 25, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| Jun 24, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| Jun 21, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| Jun 20, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| Jun 18, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| Jun 17, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| Jun 14, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| Jun 13, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| Jun 12, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| Jun 11, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Jun 10, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| Jun 07, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Jun 06, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| Jun 05, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| Jun 04, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| Jun 03, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| May 31, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| May 30, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| May 29, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| May 28, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| May 24, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| May 23, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| May 22, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| May 21, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| May 20, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| May 17, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| May 16, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| May 15, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| May 14, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| May 13, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| May 10, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| May 09, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| May 08, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| May 07, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| May 06, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| May 03, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| May 02, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| May 01, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Apr 30, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Apr 29, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| Apr 26, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| Apr 25, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| Apr 24, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| Apr 23, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Apr 22, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Apr 19, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| Apr 18, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| Apr 17, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Apr 16, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 15, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| Apr 12, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Apr 11, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Apr 10, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Apr 09, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Apr 08, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| Apr 05, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Apr 04, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Apr 03, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| Apr 02, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| Apr 01, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| Mar 28, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| Mar 27, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| Mar 26, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| Mar 25, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| Mar 22, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| Mar 21, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| Mar 20, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Mar 19, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| Mar 18, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Mar 15, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Mar 14, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Mar 13, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Mar 12, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Mar 11, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| Mar 08, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Mar 07, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| Mar 06, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Mar 05, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Mar 04, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Mar 01, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| Feb 29, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| Feb 28, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Feb 27, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Feb 26, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| Feb 23, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| Feb 22, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Feb 21, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Feb 20, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Feb 16, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Feb 15, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| Feb 14, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| Feb 13, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| Feb 12, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.