UK markets close in 1 hour 51 minutes

MFS Massachusetts Investors Tr R4 (MITDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
39.10-0.05 (-0.13%)
As of 08:05AM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202439.1039.1039.1039.1039.10-
15 May 202439.1539.1539.1539.1539.15-
14 May 202438.6738.6738.6738.6738.67-
13 May 202438.5038.5038.5038.5038.50-
10 May 202438.5538.5538.5538.5538.55-
09 May 202438.4938.4938.4938.4938.49-
08 May 202438.2638.2638.2638.2638.26-
07 May 202438.2438.2438.2438.2438.24-
06 May 202438.0838.0838.0838.0838.08-
03 May 202437.6837.6837.6837.6837.68-
02 May 202437.2637.2637.2637.2637.26-
01 May 202436.9436.9436.9436.9436.94-
30 Apr 202436.9636.9636.9636.9636.96-
29 Apr 202437.5237.5237.5237.5237.52-
26 Apr 202437.5337.5337.5337.5337.53-
25 Apr 202437.0037.0037.0037.0037.00-
24 Apr 202437.1837.1837.1837.1837.18-
23 Apr 202437.2837.2837.2837.2837.28-
22 Apr 202436.8436.8436.8436.8436.84-
19 Apr 202436.4736.4736.4736.4736.47-
18 Apr 202436.7036.7036.7036.7036.70-
17 Apr 202436.8136.8136.8136.8136.81-
16 Apr 202436.9936.9936.9936.9936.99-
15 Apr 202437.1037.1037.1037.1037.10-
12 Apr 202437.5137.5137.5137.5137.51-
11 Apr 202438.1038.1038.1038.1038.10-
10 Apr 202437.8837.8837.8837.8837.88-
09 Apr 202438.2238.2238.2238.2238.22-
08 Apr 202438.1738.1738.1738.1738.17-
05 Apr 202438.2038.2038.2038.2038.20-
04 Apr 202437.7637.7637.7637.7637.76-
03 Apr 202438.2638.2638.2638.2638.26-
02 Apr 202438.2638.2638.2638.2638.26-
01 Apr 202438.4638.4638.4638.4638.46-
28 Mar 202438.5738.5738.5738.5738.57-
27 Mar 202438.5338.5338.5338.5338.53-
26 Mar 202438.2338.2338.2338.2338.23-
25 Mar 202438.2938.2938.2938.2938.29-
22 Mar 202438.4138.4138.4138.4138.41-
21 Mar 202438.4738.4738.4738.4738.47-
20 Mar 202438.2938.2938.2938.2938.29-
19 Mar 202437.9937.9937.9937.9937.99-
18 Mar 202437.7837.7837.7837.7837.78-
15 Mar 202437.5737.5737.5737.5737.57-
14 Mar 202437.8537.8537.8537.8537.85-
13 Mar 202437.8837.8837.8837.8837.88-
12 Mar 202437.8437.8437.8437.8437.84-
11 Mar 202437.4537.4537.4537.4537.45-
08 Mar 202437.4737.4737.4737.4737.47-
07 Mar 202437.6937.6937.6937.6937.69-
06 Mar 202437.3737.3737.3737.3737.37-
05 Mar 202437.1437.1437.1437.1437.14-
04 Mar 202437.4437.4437.4437.4437.44-
01 Mar 202437.4737.4737.4737.4737.47-
29 Feb 202437.2437.2437.2437.2437.24-
28 Feb 202437.0937.0937.0937.0937.09-
27 Feb 202437.1537.1537.1537.1537.15-
26 Feb 202437.1037.1037.1037.1037.10-
23 Feb 202437.2537.2537.2537.2537.25-
22 Feb 202437.2237.2237.2237.2237.22-
21 Feb 202436.4736.4736.4736.4736.47-
20 Feb 202436.3436.3436.3436.3436.34-
16 Feb 202436.5636.5636.5636.5636.56-
15 Feb 202436.6336.6336.6336.6336.63-
14 Feb 202436.4836.4836.4836.4836.48-
13 Feb 202436.1336.1336.1336.1336.13-
12 Feb 202436.6036.6036.6036.6036.60-
09 Feb 202436.6736.6736.6736.6736.67-
08 Feb 202436.3936.3936.3936.3936.39-
07 Feb 202436.3736.3736.3736.3736.37-
06 Feb 202436.0836.0836.0836.0836.08-
05 Feb 202436.0136.0136.0136.0136.01-
02 Feb 202436.0636.0636.0636.0636.06-
01 Feb 202435.8835.8835.8835.8835.88-
31 Jan 202435.4135.4135.4135.4135.41-
30 Jan 202436.0236.0236.0236.0236.02-
29 Jan 202436.0136.0136.0136.0136.01-
26 Jan 202435.7535.7535.7535.7535.75-
25 Jan 202435.6635.6635.6635.6635.66-
24 Jan 202435.4135.4135.4135.4135.41-
23 Jan 202435.4135.4135.4135.4135.41-
22 Jan 202435.3535.3535.3535.3535.35-
19 Jan 202435.2635.2635.2635.2635.26-
18 Jan 202434.8534.8534.8534.8534.85-
17 Jan 202434.5534.5534.5534.5534.55-
16 Jan 202434.7334.7334.7334.7334.73-
12 Jan 202434.9134.9134.9134.9134.91-
11 Jan 202434.8734.8734.8734.8734.87-
10 Jan 202434.8634.8634.8634.8634.86-
09 Jan 202434.7134.7134.7134.7134.71-
08 Jan 202434.7534.7534.7534.7534.75-
05 Jan 202434.3034.3034.3034.3034.30-
04 Jan 202434.2334.2334.2334.2334.23-
03 Jan 202434.3534.3534.3534.3534.35-
02 Jan 202434.6534.6534.6534.6534.65-
29 Dec 202334.8334.8334.8334.8334.83-
28 Dec 202334.9034.9034.9034.9034.90-
27 Dec 202334.8734.8734.8734.8734.87-
26 Dec 202334.8334.8334.8334.8334.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...