MFS Global Growth R4 (MWOJX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| Apr 22, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| Apr 19, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| Apr 18, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| Apr 17, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| Apr 16, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| Apr 15, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Apr 12, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| Apr 11, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| Apr 10, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| Apr 09, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| Apr 08, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| Apr 05, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| Apr 04, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Apr 03, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Apr 02, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Apr 01, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| Mar 28, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| Mar 27, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| Mar 26, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| Mar 25, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| Mar 22, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| Mar 21, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| Mar 20, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| Mar 19, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| Mar 18, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| Mar 15, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| Mar 14, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| Mar 13, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| Mar 12, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Mar 11, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| Mar 08, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| Mar 07, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| Mar 06, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| Mar 05, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| Mar 04, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 01, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| Feb 29, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| Feb 28, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| Feb 27, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| Feb 26, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| Feb 23, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Feb 22, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| Feb 21, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Feb 20, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| Feb 16, 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| Feb 15, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Feb 14, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| Feb 13, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| Feb 12, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| Feb 09, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| Feb 08, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| Feb 07, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| Feb 06, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| Feb 05, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| Feb 02, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| Feb 01, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| Jan 31, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| Jan 30, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| Jan 29, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| Jan 26, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| Jan 25, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Jan 24, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| Jan 23, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| Jan 22, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| Jan 19, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| Jan 18, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| Jan 17, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| Jan 16, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| Jan 12, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| Jan 11, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| Jan 10, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| Jan 09, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| Jan 08, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| Jan 05, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| Jan 04, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| Jan 03, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| Jan 02, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Dec 29, 2023 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| Dec 28, 2023 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| Dec 27, 2023 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| Dec 26, 2023 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| Dec 22, 2023 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Dec 21, 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| Dec 21, 2023 | 0.162 Dividend | |||||
| Dec 21, 2023 | 1.201 Capital Gain | |||||
| Dec 20, 2023 | 59.46 | 59.46 | 59.46 | 59.46 | 58.10 | - |
| Dec 19, 2023 | 60.28 | 60.28 | 60.28 | 60.28 | 58.90 | - |
| Dec 18, 2023 | 59.94 | 59.94 | 59.94 | 59.94 | 58.57 | - |
| Dec 15, 2023 | 59.81 | 59.81 | 59.81 | 59.81 | 58.44 | - |
| Dec 14, 2023 | 59.95 | 59.95 | 59.95 | 59.95 | 58.58 | - |
| Dec 13, 2023 | 59.78 | 59.78 | 59.78 | 59.78 | 58.41 | - |
| Dec 12, 2023 | 59.13 | 59.13 | 59.13 | 59.13 | 57.77 | - |
| Dec 11, 2023 | 58.87 | 58.87 | 58.87 | 58.87 | 57.52 | - |
| Dec 08, 2023 | 58.52 | 58.52 | 58.52 | 58.52 | 57.18 | - |
| Dec 07, 2023 | 58.34 | 58.34 | 58.34 | 58.34 | 57.00 | - |
| Dec 06, 2023 | 58.09 | 58.09 | 58.09 | 58.09 | 56.76 | - |
| Dec 05, 2023 | 58.01 | 58.01 | 58.01 | 58.01 | 56.68 | - |
| Dec 04, 2023 | 58.12 | 58.12 | 58.12 | 58.12 | 56.79 | - |
| Dec 01, 2023 | 58.37 | 58.37 | 58.37 | 58.37 | 57.03 | - |
| *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.