UK markets closed

MFS Research International R1 (MRSGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.98+0.17 (+0.82%)
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 202420.8120.8120.8120.8120.81-
01 May 202420.6120.6120.6120.6120.61-
30 Apr 202420.6220.6220.6220.6220.62-
29 Apr 202420.8020.8020.8020.8020.80-
26 Apr 202420.7220.7220.7220.7220.72-
25 Apr 202420.6420.6420.6420.6420.64-
24 Apr 202420.6920.6920.6920.6920.69-
23 Apr 202420.7320.7320.7320.7320.73-
22 Apr 202420.5520.5520.5520.5520.55-
19 Apr 202420.2720.2720.2720.2720.27-
18 Apr 202420.3520.3520.3520.3520.35-
17 Apr 202420.3720.3720.3720.3720.37-
16 Apr 202420.3720.3720.3720.3720.37-
15 Apr 202420.5520.5520.5520.5520.55-
12 Apr 202420.6420.6420.6420.6420.64-
11 Apr 202420.9720.9720.9720.9720.97-
10 Apr 202420.8920.8920.8920.8920.89-
09 Apr 202421.1821.1821.1821.1821.18-
08 Apr 202421.1421.1421.1421.1421.14-
05 Apr 202421.0721.0721.0721.0721.07-
04 Apr 202420.9820.9820.9820.9820.98-
03 Apr 202421.1821.1821.1821.1821.18-
02 Apr 202421.0421.0421.0421.0421.04-
01 Apr 202421.1621.1621.1621.1621.16-
28 Mar 202421.2721.2721.2721.2721.27-
27 Mar 202421.3421.3421.3421.3421.34-
26 Mar 202421.2821.2821.2821.2821.28-
25 Mar 202421.2721.2721.2721.2721.27-
22 Mar 202421.3321.3321.3321.3321.33-
21 Mar 202421.3921.3921.3921.3921.39-
20 Mar 202421.3921.3921.3921.3921.39-
19 Mar 202421.2121.2121.2121.2121.21-
18 Mar 202421.2021.2021.2021.2021.20-
15 Mar 202421.1521.1521.1521.1521.15-
14 Mar 202421.2121.2121.2121.2121.21-
13 Mar 202421.3321.3321.3321.3321.33-
12 Mar 202421.3021.3021.3021.3021.30-
11 Mar 202421.1521.1521.1521.1521.15-
08 Mar 202421.2321.2321.2321.2321.23-
07 Mar 202421.2821.2821.2821.2821.28-
06 Mar 202421.0321.0321.0321.0321.03-
05 Mar 202420.8220.8220.8220.8220.82-
04 Mar 202420.8620.8620.8620.8620.86-
01 Mar 202420.8220.8220.8220.8220.82-
29 Feb 202420.6020.6020.6020.6020.60-
28 Feb 202420.6420.6420.6420.6420.64-
27 Feb 202420.6920.6920.6920.6920.69-
26 Feb 202420.6920.6920.6920.6920.69-
23 Feb 202420.7620.7620.7620.7620.76-
22 Feb 202420.6920.6920.6920.6920.69-
21 Feb 202420.4820.4820.4820.4820.48-
20 Feb 202420.4820.4820.4820.4820.48-
16 Feb 202420.4420.4420.4420.4420.44-
15 Feb 202420.3720.3720.3720.3720.37-
14 Feb 202420.1120.1120.1120.1120.11-
13 Feb 202419.9919.9919.9919.9919.99-
12 Feb 202420.3020.3020.3020.3020.30-
09 Feb 202420.2320.2320.2320.2320.23-
08 Feb 202420.1820.1820.1820.1820.18-
07 Feb 202420.1120.1120.1120.1120.11-
06 Feb 202420.1320.1320.1320.1320.13-
05 Feb 202420.0420.0420.0420.0420.04-
02 Feb 202420.1420.1420.1420.1420.14-
01 Feb 202420.3220.3220.3220.3220.32-
31 Jan 202420.1720.1720.1720.1720.17-
30 Jan 202420.2620.2620.2620.2620.26-
29 Jan 202420.2820.2820.2820.2820.28-
26 Jan 202420.1820.1820.1820.1820.18-
25 Jan 202419.9919.9919.9919.9919.99-
24 Jan 202419.9819.9819.9819.9819.98-
23 Jan 202419.8619.8619.8619.8619.86-
22 Jan 202419.8919.8919.8919.8919.89-
19 Jan 202419.8619.8619.8619.8619.86-
18 Jan 202419.7819.7819.7819.7819.78-
17 Jan 202419.6619.6619.6619.6619.66-
16 Jan 202419.9319.9319.9319.9319.93-
12 Jan 202420.1720.1720.1720.1720.17-
11 Jan 202420.0920.0920.0920.0920.09-
10 Jan 202420.0820.0820.0820.0820.08-
09 Jan 202419.9819.9819.9819.9819.98-
08 Jan 202420.1320.1320.1320.1320.13-
05 Jan 202419.9819.9819.9819.9819.98-
04 Jan 202420.0220.0220.0220.0220.02-
03 Jan 202419.9219.9219.9219.9219.92-
02 Jan 202420.1120.1120.1120.1120.11-
29 Dec 202320.3620.3620.3620.3620.36-
28 Dec 202320.3220.3220.3220.3220.32-
27 Dec 202320.3820.3820.3820.3820.38-
26 Dec 202320.2020.2020.2020.2020.20-
22 Dec 202320.1720.1720.1720.1720.17-
21 Dec 202320.1620.1620.1620.1620.16-
20 Dec 202319.8919.8919.8919.8919.89-
19 Dec 202320.0820.0820.0820.0820.08-
18 Dec 202319.9419.9419.9419.9419.94-
15 Dec 202319.9119.9119.9119.9119.91-
14 Dec 202320.0520.0520.0520.0520.05-
13 Dec 202319.8519.8519.8519.8519.85-
12 Dec 202319.6219.6219.6219.6219.62-
11 Dec 202319.5919.5919.5919.5919.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...