MFS Blended Research Core Equity R2 (MUESX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| May 06, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| May 03, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| May 02, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| May 01, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| Apr 30, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Apr 29, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| Apr 26, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| Apr 25, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| Apr 24, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| Apr 23, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| Apr 22, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Apr 19, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| Apr 18, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| Apr 17, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Apr 16, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| Apr 15, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| Apr 12, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| Apr 11, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| Apr 10, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| Apr 09, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| Apr 08, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| Apr 05, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| Apr 04, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| Apr 03, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| Apr 02, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| Apr 01, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| Mar 28, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Mar 27, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| Mar 26, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| Mar 25, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Mar 22, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| Mar 21, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| Mar 20, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| Mar 19, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Mar 18, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Mar 15, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| Mar 14, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Mar 13, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| Mar 12, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| Mar 11, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Mar 08, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Mar 07, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| Mar 06, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Mar 05, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| Mar 04, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| Mar 01, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| Feb 29, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Feb 28, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Feb 27, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| Feb 26, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Feb 23, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Feb 22, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Feb 21, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| Feb 20, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| Feb 16, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| Feb 15, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| Feb 14, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| Feb 13, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| Feb 12, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Feb 09, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| Feb 08, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| Feb 07, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| Feb 06, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Feb 05, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| Feb 02, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Feb 01, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| Jan 31, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| Jan 30, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| Jan 29, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| Jan 26, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Jan 25, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| Jan 24, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| Jan 23, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| Jan 22, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Jan 19, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Jan 18, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| Jan 17, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| Jan 16, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| Jan 12, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| Jan 11, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| Jan 10, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Jan 09, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| Jan 08, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| Jan 05, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| Jan 04, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| Jan 03, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| Jan 02, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Dec 29, 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| Dec 28, 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| Dec 27, 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| Dec 26, 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| Dec 22, 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| Dec 21, 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| Dec 20, 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| Dec 19, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| Dec 18, 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| Dec 15, 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Dec 14, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| Dec 14, 2023 | 0.163 Dividend | |||||
| *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.