Canada markets close in 43 minutes

MFS Mid Cap Value R1 (MVCGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
29.05+0.10 (+0.35%)
As of 08:05AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024------
May 07, 202429.0529.0529.0529.0529.05-
May 06, 202428.9528.9528.9528.9528.95-
May 03, 202428.6628.6628.6628.6628.66-
May 02, 202428.4128.4128.4128.4128.41-
May 01, 202428.1128.1128.1128.1128.11-
Apr 30, 202428.1728.1728.1728.1728.17-
Apr 29, 202428.5528.5528.5528.5528.55-
Apr 26, 202428.3028.3028.3028.3028.30-
Apr 25, 202428.2328.2328.2328.2328.23-
Apr 24, 202428.3328.3328.3328.3328.33-
Apr 23, 202428.2528.2528.2528.2528.25-
Apr 22, 202428.0328.0328.0328.0328.03-
Apr 19, 202427.7727.7727.7727.7727.77-
Apr 18, 202427.6227.6227.6227.6227.62-
Apr 17, 202427.6427.6427.6427.6427.64-
Apr 16, 202427.7427.7427.7427.7427.74-
Apr 15, 202427.9127.9127.9127.9127.91-
Apr 12, 202428.1428.1428.1428.1428.14-
Apr 11, 202428.5828.5828.5828.5828.58-
Apr 10, 202428.6428.6428.6428.6428.64-
Apr 09, 202429.1129.1129.1129.1129.11-
Apr 08, 202429.0629.0629.0629.0629.06-
Apr 05, 202428.9528.9528.9528.9528.95-
Apr 04, 202428.7728.7728.7728.7728.77-
Apr 03, 202429.0529.0529.0529.0529.05-
Apr 02, 202428.9728.9728.9728.9728.97-
Apr 01, 202429.2929.2929.2929.2929.29-
Mar 28, 202429.5029.5029.5029.5029.50-
Mar 27, 202429.3529.3529.3529.3529.35-
Mar 26, 202428.8528.8528.8528.8528.85-
Mar 25, 202428.8728.8728.8728.8728.87-
Mar 22, 202428.8928.8928.8928.8928.89-
Mar 21, 202429.0929.0929.0929.0929.09-
Mar 20, 202428.8428.8428.8428.8428.84-
Mar 19, 202428.5728.5728.5728.5728.57-
Mar 18, 202428.3928.3928.3928.3928.39-
Mar 15, 202428.4028.4028.4028.4028.40-
Mar 14, 202428.4028.4028.4028.4028.40-
Mar 13, 202428.7028.7028.7028.7028.70-
Mar 12, 202428.6728.6728.6728.6728.67-
Mar 11, 202428.5728.5728.5728.5728.57-
Mar 08, 202428.5628.5628.5628.5628.56-
Mar 07, 202428.6328.6328.6328.6328.63-
Mar 06, 202428.3828.3828.3828.3828.38-
Mar 05, 202428.2828.2828.2828.2828.28-
Mar 04, 202428.3028.3028.3028.3028.30-
Mar 01, 202428.2028.2028.2028.2028.20-
Feb 29, 202428.0928.0928.0928.0928.09-
Feb 28, 202427.9327.9327.9327.9327.93-
Feb 27, 202427.9427.9427.9427.9427.94-
Feb 26, 202427.8727.8727.8727.8727.87-
Feb 23, 202427.9927.9927.9927.9927.99-
Feb 22, 202427.9027.9027.9027.9027.90-
Feb 21, 202427.6427.6427.6427.6427.64-
Feb 20, 202427.4827.4827.4827.4827.48-
Feb 16, 202427.5627.5627.5627.5627.56-
Feb 15, 202427.6327.6327.6327.6327.63-
Feb 14, 202427.2627.2627.2627.2627.26-
Feb 13, 202426.9426.9426.9426.9426.94-
Feb 12, 202427.3727.3727.3727.3727.37-
Feb 09, 202427.1127.1127.1127.1127.11-
Feb 08, 202427.0127.0127.0127.0127.01-
Feb 07, 202426.9126.9126.9126.9126.91-
Feb 06, 202426.7926.7926.7926.7926.79-
Feb 05, 202426.7026.7026.7026.7026.70-
Feb 02, 202426.9426.9426.9426.9426.94-
Feb 01, 202427.0127.0127.0127.0127.01-
Jan 31, 202426.6726.6726.6726.6726.67-
Jan 30, 202427.0227.0227.0227.0227.02-
Jan 29, 202427.0127.0127.0127.0127.01-
Jan 26, 202426.8926.8926.8926.8926.89-
Jan 25, 202426.8726.8726.8726.8726.87-
Jan 24, 202426.6326.6326.6326.6326.63-
Jan 23, 202426.8026.8026.8026.8026.80-
Jan 22, 202426.8226.8226.8226.8226.82-
Jan 19, 202426.6726.6726.6726.6726.67-
Jan 18, 202426.4726.4726.4726.4726.47-
Jan 17, 202426.3326.3326.3326.3326.33-
Jan 16, 202426.5526.5526.5526.5526.55-
Jan 12, 202426.7726.7726.7726.7726.77-
Jan 11, 202426.8126.8126.8126.8126.81-
Jan 10, 202426.9026.9026.9026.9026.90-
Jan 09, 202426.8626.8626.8626.8626.86-
Jan 08, 202427.0327.0327.0327.0327.03-
Jan 05, 202426.7626.7626.7626.7626.76-
Jan 04, 202426.6226.6226.6226.6226.62-
Jan 03, 202426.7326.7326.7326.7326.73-
Jan 02, 202427.1527.1527.1527.1527.15-
Dec 29, 202327.1527.1527.1527.1527.15-
Dec 28, 202327.2727.2727.2727.2727.27-
Dec 27, 202327.2327.2327.2327.2327.23-
Dec 26, 202327.2127.2127.2127.2127.21-
Dec 22, 202327.0227.0227.0227.0227.02-
Dec 21, 202326.9426.9426.9426.9426.94-
Dec 20, 202326.6526.6526.6526.6526.65-
Dec 19, 202327.0727.0727.0727.0727.07-
Dec 18, 202326.8226.8226.8226.8226.82-
Dec 15, 202326.8226.8226.8226.8226.82-
Dec 14, 202327.0427.0427.0427.0427.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...