Canada markets closed

MFS Mid Cap Value R3 (MVCHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
32.39-0.06 (-0.18%)
At close: 08:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024------
May 17, 202432.4532.4532.4532.4532.45-
May 16, 202432.3732.3732.3732.3732.37-
May 15, 202432.4532.4532.4532.4532.45-
May 14, 202432.2432.2432.2432.2432.24-
May 13, 202432.0632.0632.0632.0632.06-
May 10, 202432.1132.1132.1132.1132.11-
May 09, 202432.1232.1232.1232.1232.12-
May 08, 202431.8331.8331.8331.8331.83-
May 07, 202431.8431.8431.8431.8431.84-
May 06, 202431.7331.7331.7331.7331.73-
May 03, 202431.4131.4131.4131.4131.41-
May 02, 202431.1431.1431.1431.1431.14-
May 01, 202430.8130.8130.8130.8130.81-
Apr 30, 202430.8830.8830.8830.8830.88-
Apr 29, 202431.2931.2931.2931.2931.29-
Apr 26, 202431.0131.0131.0131.0131.01-
Apr 25, 202430.9330.9330.9330.9330.93-
Apr 24, 202431.0531.0531.0531.0531.05-
Apr 23, 202430.9530.9530.9530.9530.95-
Apr 22, 202430.7130.7130.7130.7130.71-
Apr 19, 202430.4330.4330.4330.4330.43-
Apr 18, 202430.2630.2630.2630.2630.26-
Apr 17, 202430.2830.2830.2830.2830.28-
Apr 16, 202430.3930.3930.3930.3930.39-
Apr 15, 202430.5830.5830.5830.5830.58-
Apr 12, 202430.8330.8330.8330.8330.83-
Apr 11, 202431.3131.3131.3131.3131.31-
Apr 10, 202431.3831.3831.3831.3831.38-
Apr 09, 202431.9031.9031.9031.9031.90-
Apr 08, 202431.8431.8431.8431.8431.84-
Apr 05, 202431.7231.7231.7231.7231.72-
Apr 04, 202431.5231.5231.5231.5231.52-
Apr 03, 202431.8231.8231.8231.8231.82-
Apr 02, 202431.7431.7431.7431.7431.74-
Apr 01, 202432.0832.0832.0832.0832.08-
Mar 28, 202432.3132.3132.3132.3132.31-
Mar 27, 202432.1532.1532.1532.1532.15-
Mar 26, 202431.5931.5931.5931.5931.59-
Mar 25, 202431.6231.6231.6231.6231.62-
Mar 22, 202431.6431.6431.6431.6431.64-
Mar 21, 202431.8631.8631.8631.8631.86-
Mar 20, 202431.5831.5831.5831.5831.58-
Mar 19, 202431.2831.2831.2831.2831.28-
Mar 18, 202431.0931.0931.0931.0931.09-
Mar 15, 202431.1031.1031.1031.1031.10-
Mar 14, 202431.1031.1031.1031.1031.10-
Mar 13, 202431.4231.4231.4231.4231.42-
Mar 12, 202431.3931.3931.3931.3931.39-
Mar 11, 202431.2831.2831.2831.2831.28-
Mar 08, 202431.2731.2731.2731.2731.27-
Mar 07, 202431.3531.3531.3531.3531.35-
Mar 06, 202431.0731.0731.0731.0731.07-
Mar 05, 202430.9630.9630.9630.9630.96-
Mar 04, 202430.9830.9830.9830.9830.98-
Mar 01, 202430.8730.8730.8730.8730.87-
Feb 29, 202430.7530.7530.7530.7530.75-
Feb 28, 202430.5730.5730.5730.5730.57-
Feb 27, 202430.5930.5930.5930.5930.59-
Feb 26, 202430.5030.5030.5030.5030.50-
Feb 23, 202430.6430.6430.6430.6430.64-
Feb 22, 202430.5430.5430.5430.5430.54-
Feb 21, 202430.2530.2530.2530.2530.25-
Feb 20, 202430.0730.0730.0730.0730.07-
Feb 16, 202430.1730.1730.1730.1730.17-
Feb 15, 202430.2430.2430.2430.2430.24-
Feb 14, 202429.8329.8329.8329.8329.83-
Feb 13, 202429.4829.4829.4829.4829.48-
Feb 12, 202429.9529.9529.9529.9529.95-
Feb 09, 202429.6629.6629.6629.6629.66-
Feb 08, 202429.5529.5529.5529.5529.55-
Feb 07, 202429.4429.4429.4429.4429.44-
Feb 06, 202429.3229.3229.3229.3229.32-
Feb 05, 202429.2129.2129.2129.2129.21-
Feb 02, 202429.4729.4729.4729.4729.47-
Feb 01, 202429.5529.5529.5529.5529.55-
Jan 31, 202429.1829.1829.1829.1829.18-
Jan 30, 202429.5629.5629.5629.5629.56-
Jan 29, 202429.5529.5529.5529.5529.55-
Jan 26, 202429.4229.4229.4229.4229.42-
Jan 25, 202429.3929.3929.3929.3929.39-
Jan 24, 202429.1329.1329.1329.1329.13-
Jan 23, 202429.3129.3129.3129.3129.31-
Jan 22, 202429.3429.3429.3429.3429.34-
Jan 19, 202429.1729.1729.1729.1729.17-
Jan 18, 202428.9528.9528.9528.9528.95-
Jan 17, 202428.7928.7928.7928.7928.79-
Jan 16, 202429.0429.0429.0429.0429.04-
Jan 12, 202429.2829.2829.2829.2829.28-
Jan 11, 202429.3229.3229.3229.3229.32-
Jan 10, 202429.4129.4129.4129.4129.41-
Jan 09, 202429.3729.3729.3729.3729.37-
Jan 08, 202429.5629.5629.5629.5629.56-
Jan 05, 202429.2629.2629.2629.2629.26-
Jan 04, 202429.1129.1129.1129.1129.11-
Jan 03, 202429.2229.2229.2229.2229.22-
Jan 02, 202429.6829.6829.6829.6829.68-
Dec 29, 202329.6829.6829.6829.6829.68-
Dec 28, 202329.8129.8129.8129.8129.81-
Dec 27, 202329.7729.7729.7729.7729.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...