UK markets closed

MFS Research International C (MRICX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.46+0.16 (+0.75%)
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202421.3021.3021.3021.3021.30-
01 May 202421.0921.0921.0921.0921.09-
30 Apr 202421.1021.1021.1021.1021.10-
29 Apr 202421.2821.2821.2821.2821.28-
26 Apr 202421.2021.2021.2021.2021.20-
25 Apr 202421.1221.1221.1221.1221.12-
24 Apr 202421.1721.1721.1721.1721.17-
23 Apr 202421.2121.2121.2121.2121.21-
22 Apr 202421.0321.0321.0321.0321.03-
19 Apr 202420.7520.7520.7520.7520.75-
18 Apr 202420.8320.8320.8320.8320.83-
17 Apr 202420.8520.8520.8520.8520.85-
16 Apr 202420.8420.8420.8420.8420.84-
15 Apr 202421.0221.0221.0221.0221.02-
12 Apr 202421.1221.1221.1221.1221.12-
11 Apr 202421.4521.4521.4521.4521.45-
10 Apr 202421.3721.3721.3721.3721.37-
09 Apr 202421.6721.6721.6721.6721.67-
08 Apr 202421.6321.6321.6321.6321.63-
05 Apr 202421.5621.5621.5621.5621.56-
04 Apr 202421.4721.4721.4721.4721.47-
03 Apr 202421.6721.6721.6721.6721.67-
02 Apr 202421.5321.5321.5321.5321.53-
01 Apr 202421.6521.6521.6521.6521.65-
28 Mar 202421.7721.7721.7721.7721.77-
27 Mar 202421.8321.8321.8321.8321.83-
26 Mar 202421.7721.7721.7721.7721.77-
25 Mar 202421.7621.7621.7621.7621.76-
22 Mar 202421.8321.8321.8321.8321.83-
21 Mar 202421.8921.8921.8921.8921.89-
20 Mar 202421.8821.8821.8821.8821.88-
19 Mar 202421.7121.7121.7121.7121.71-
18 Mar 202421.6921.6921.6921.6921.69-
15 Mar 202421.6421.6421.6421.6421.64-
14 Mar 202421.7121.7121.7121.7121.71-
13 Mar 202421.8321.8321.8321.8321.83-
12 Mar 202421.7921.7921.7921.7921.79-
11 Mar 202421.6421.6421.6421.6421.64-
08 Mar 202421.7321.7321.7321.7321.73-
07 Mar 202421.7721.7721.7721.7721.77-
06 Mar 202421.5221.5221.5221.5221.52-
05 Mar 202421.3021.3021.3021.3021.30-
04 Mar 202421.3421.3421.3421.3421.34-
01 Mar 202421.3121.3121.3121.3121.31-
29 Feb 202421.0821.0821.0821.0821.08-
28 Feb 202421.1221.1221.1221.1221.12-
27 Feb 202421.1721.1721.1721.1721.17-
26 Feb 202421.1721.1721.1721.1721.17-
23 Feb 202421.2421.2421.2421.2421.24-
22 Feb 202421.1721.1721.1721.1721.17-
21 Feb 202420.9620.9620.9620.9620.96-
20 Feb 202420.9620.9620.9620.9620.96-
16 Feb 202420.9220.9220.9220.9220.92-
15 Feb 202420.8420.8420.8420.8420.84-
14 Feb 202420.5820.5820.5820.5820.58-
13 Feb 202420.4620.4620.4620.4620.46-
12 Feb 202420.7720.7720.7720.7720.77-
09 Feb 202420.7020.7020.7020.7020.70-
08 Feb 202420.6520.6520.6520.6520.65-
07 Feb 202420.5720.5720.5720.5720.57-
06 Feb 202420.5920.5920.5920.5920.59-
05 Feb 202420.5020.5020.5020.5020.50-
02 Feb 202420.6120.6120.6120.6120.61-
01 Feb 202420.7920.7920.7920.7920.79-
31 Jan 202420.6420.6420.6420.6420.64-
30 Jan 202420.7320.7320.7320.7320.73-
29 Jan 202420.7520.7520.7520.7520.75-
26 Jan 202420.6520.6520.6520.6520.65-
25 Jan 202420.4520.4520.4520.4520.45-
24 Jan 202420.4420.4420.4420.4420.44-
23 Jan 202420.3220.3220.3220.3220.32-
22 Jan 202420.3520.3520.3520.3520.35-
19 Jan 202420.3320.3320.3320.3320.33-
18 Jan 202420.2320.2320.2320.2320.23-
17 Jan 202420.1220.1220.1220.1220.12-
16 Jan 202420.3920.3920.3920.3920.39-
12 Jan 202420.6420.6420.6420.6420.64-
11 Jan 202420.5620.5620.5620.5620.56-
10 Jan 202420.5520.5520.5520.5520.55-
09 Jan 202420.4420.4420.4420.4420.44-
08 Jan 202420.6020.6020.6020.6020.60-
05 Jan 202420.4420.4420.4420.4420.44-
04 Jan 202420.4820.4820.4820.4820.48-
03 Jan 202420.3920.3920.3920.3920.39-
02 Jan 202420.5820.5820.5820.5820.58-
29 Dec 202320.8320.8320.8320.8320.83-
28 Dec 202320.8020.8020.8020.8020.80-
27 Dec 202320.8520.8520.8520.8520.85-
26 Dec 202320.6720.6720.6720.6720.67-
22 Dec 202320.6420.6420.6420.6420.64-
21 Dec 202320.6320.6320.6320.6320.63-
20 Dec 202320.3620.3620.3620.3620.36-
19 Dec 202320.5420.5420.5420.5420.54-
19 Dec 20230.173 Dividend
18 Dec 202320.5820.5820.5820.5820.41-
15 Dec 202320.5520.5520.5520.5520.38-
14 Dec 202320.6920.6920.6920.6920.52-
13 Dec 202320.4920.4920.4920.4920.32-
12 Dec 202320.2520.2520.2520.2520.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...