MFS Mid Cap Value A (MVCAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| May 01, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| Apr 30, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| Apr 29, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| Apr 26, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| Apr 25, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| Apr 24, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| Apr 23, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| Apr 22, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| Apr 19, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| Apr 18, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| Apr 17, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| Apr 16, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| Apr 15, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| Apr 12, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| Apr 11, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| Apr 10, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| Apr 09, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| Apr 08, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Apr 05, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| Apr 04, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| Apr 03, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| Apr 02, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Apr 01, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| Mar 28, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| Mar 27, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| Mar 26, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Mar 25, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| Mar 22, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Mar 21, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| Mar 20, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| Mar 19, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| Mar 18, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| Mar 15, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Mar 14, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Mar 13, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| Mar 12, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| Mar 11, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| Mar 08, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| Mar 07, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Mar 06, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| Mar 05, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| Mar 04, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Mar 01, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| Feb 29, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Feb 28, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| Feb 27, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| Feb 26, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| Feb 23, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| Feb 22, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| Feb 21, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Feb 20, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Feb 16, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| Feb 15, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| Feb 14, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| Feb 13, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| Feb 12, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| Feb 09, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| Feb 08, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Feb 07, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Feb 06, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| Feb 05, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| Feb 02, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Feb 01, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Jan 31, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| Jan 30, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| Jan 29, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| Jan 26, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| Jan 25, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| Jan 24, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| Jan 23, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| Jan 22, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| Jan 19, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| Jan 18, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| Jan 17, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| Jan 16, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| Jan 12, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| Jan 11, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| Jan 10, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| Jan 09, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| Jan 08, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| Jan 05, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| Jan 04, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| Jan 03, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| Jan 02, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Dec 29, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Dec 28, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| Dec 27, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| Dec 26, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| Dec 22, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| Dec 21, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Dec 20, 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| Dec 19, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| Dec 18, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| Dec 15, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| Dec 14, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Dec 13, 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| Dec 12, 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| Dec 12, 2023 | 0.382 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.