UK markets open in 55 minutes

MFS Core Equity A (MRGAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
51.05+0.01 (+0.02%)
At close: 08:01PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202451.0551.0551.0551.0551.05-
18 Jun 202451.0451.0451.0451.0451.04-
17 Jun 202450.9350.9350.9350.9350.93-
14 Jun 202450.6050.6050.6050.6050.60-
13 Jun 202450.7450.7450.7450.7450.74-
12 Jun 202450.8750.8750.8750.8750.87-
11 Jun 202450.5050.5050.5050.5050.50-
10 Jun 202450.4750.4750.4750.4750.47-
07 Jun 202450.2450.2450.2450.2450.24-
06 Jun 202450.3450.3450.3450.3450.34-
05 Jun 202450.3850.3850.3850.3850.38-
04 Jun 202449.8049.8049.8049.8049.80-
03 Jun 202449.7849.7849.7849.7849.78-
31 May 202449.7549.7549.7549.7549.75-
30 May 202449.4049.4049.4049.4049.40-
29 May 202449.7149.7149.7149.7149.71-
28 May 202450.1450.1450.1450.1450.14-
24 May 202450.2250.2250.2250.2250.22-
23 May 202449.8749.8749.8749.8749.87-
22 May 202450.2650.2650.2650.2650.26-
21 May 202450.3850.3850.3850.3850.38-
20 May 202450.3650.3650.3650.3650.36-
17 May 202450.3150.3150.3150.3150.31-
16 May 202450.2750.2750.2750.2750.27-
15 May 202450.3850.3850.3850.3850.38-
14 May 202449.7849.7849.7849.7849.78-
13 May 202449.6049.6049.6049.6049.60-
10 May 202449.7149.7149.7149.7149.71-
09 May 202449.6649.6649.6649.6649.66-
08 May 202449.3149.3149.3149.3149.31-
07 May 202449.3449.3449.3449.3449.34-
06 May 202449.2649.2649.2649.2649.26-
03 May 202448.6848.6848.6848.6848.68-
02 May 202448.1848.1848.1848.1848.18-
01 May 202447.6947.6947.6947.6947.69-
30 Apr 202447.7147.7147.7147.7147.71-
29 Apr 202448.4648.4648.4648.4648.46-
26 Apr 202448.4048.4048.4048.4048.40-
25 Apr 202448.0148.0148.0148.0148.01-
24 Apr 202448.3148.3148.3148.3148.31-
23 Apr 202448.3948.3948.3948.3948.39-
22 Apr 202447.8047.8047.8047.8047.80-
19 Apr 202447.3647.3647.3647.3647.36-
18 Apr 202447.6747.6747.6747.6747.67-
17 Apr 202447.8047.8047.8047.8047.80-
16 Apr 202448.0948.0948.0948.0948.09-
15 Apr 202448.2148.2148.2148.2148.21-
12 Apr 202448.8148.8148.8148.8148.81-
11 Apr 202449.5749.5749.5749.5749.57-
10 Apr 202449.3249.3249.3249.3249.32-
09 Apr 202449.8149.8149.8149.8149.81-
08 Apr 202449.7749.7749.7749.7749.77-
05 Apr 202449.7449.7449.7449.7449.74-
04 Apr 202449.1649.1649.1649.1649.16-
03 Apr 202449.7549.7549.7549.7549.75-
02 Apr 202449.7049.7049.7049.7049.70-
01 Apr 202450.0350.0350.0350.0350.03-
28 Mar 202450.1550.1550.1550.1550.15-
27 Mar 202450.0650.0650.0650.0650.06-
26 Mar 202449.6249.6249.6249.6249.62-
25 Mar 202449.7149.7149.7149.7149.71-
22 Mar 202449.8449.8449.8449.8449.84-
21 Mar 202449.9549.9549.9549.9549.95-
20 Mar 202449.7349.7349.7349.7349.73-
19 Mar 202449.2649.2649.2649.2649.26-
18 Mar 202448.9848.9848.9848.9848.98-
15 Mar 202448.7348.7348.7348.7348.73-
14 Mar 202449.0549.0549.0549.0549.05-
13 Mar 202449.2049.2049.2049.2049.20-
12 Mar 202449.2449.2449.2449.2449.24-
11 Mar 202448.7448.7448.7448.7448.74-
08 Mar 202448.8748.8748.8748.8748.87-
07 Mar 202449.1849.1849.1849.1849.18-
06 Mar 202448.7048.7048.7048.7048.70-
05 Mar 202448.4248.4248.4248.4248.42-
04 Mar 202448.8548.8548.8548.8548.85-
01 Mar 202448.9248.9248.9248.9248.92-
29 Feb 202448.5548.5548.5548.5548.55-
28 Feb 202448.2648.2648.2648.2648.26-
27 Feb 202448.3348.3348.3348.3348.33-
26 Feb 202448.2748.2748.2748.2748.27-
23 Feb 202448.4248.4248.4248.4248.42-
22 Feb 202448.3748.3748.3748.3748.37-
21 Feb 202447.4547.4547.4547.4547.45-
20 Feb 202447.3847.3847.3847.3847.38-
16 Feb 202447.6647.6647.6647.6647.66-
15 Feb 202447.7847.7847.7847.7847.78-
14 Feb 202447.5147.5147.5147.5147.51-
13 Feb 202447.0847.0847.0847.0847.08-
12 Feb 202447.7847.7847.7847.7847.78-
09 Feb 202447.8047.8047.8047.8047.80-
08 Feb 202447.5047.5047.5047.5047.50-
07 Feb 202447.3647.3647.3647.3647.36-
06 Feb 202446.9346.9346.9346.9346.93-
05 Feb 202446.7946.7946.7946.7946.79-
02 Feb 202447.0047.0047.0047.0047.00-
01 Feb 202446.5346.5346.5346.5346.53-
31 Jan 202445.9545.9545.9545.9545.95-
30 Jan 202446.7046.7046.7046.7046.70-
29 Jan 202446.7946.7946.7946.7946.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...