UK markets closed

MFS Research International R4 (MRSJX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.33-0.22 (-0.93%)
At close: 08:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202423.3323.3323.3323.3323.33-
13 Jun 202423.5523.5523.5523.5523.55-
12 Jun 202423.8223.8223.8223.8223.82-
11 Jun 202423.5323.5323.5323.5323.53-
10 Jun 202423.7323.7323.7323.7323.73-
07 Jun 202423.7923.7923.7923.7923.79-
06 Jun 202423.9723.9723.9723.9723.97-
05 Jun 202423.9023.9023.9023.9023.90-
04 Jun 202423.6823.6823.6823.6823.68-
03 Jun 202423.7323.7323.7323.7323.73-
31 May 202423.6623.6623.6623.6623.66-
30 May 202423.4123.4123.4123.4123.41-
29 May 202423.2923.2923.2923.2923.29-
28 May 202423.6423.6423.6423.6423.64-
24 May 202423.6923.6923.6923.6923.69-
23 May 202423.5323.5323.5323.5323.53-
22 May 202423.6223.6223.6223.6223.62-
21 May 202423.7823.7823.7823.7823.78-
20 May 202423.8723.8723.8723.8723.87-
17 May 202423.8423.8423.8423.8423.84-
16 May 202423.7923.7923.7923.7923.79-
15 May 202423.8423.8423.8423.8423.84-
14 May 202423.5823.5823.5823.5823.58-
13 May 202423.5123.5123.5123.5123.51-
10 May 202423.4823.4823.4823.4823.48-
09 May 202423.3623.3623.3623.3623.36-
08 May 202423.1723.1723.1723.1723.17-
07 May 202423.1923.1923.1923.1923.19-
06 May 202423.0723.0723.0723.0723.07-
03 May 202422.9422.9422.9422.9422.94-
02 May 202422.7622.7622.7622.7622.76-
01 May 202422.5422.5422.5422.5422.54-
30 Apr 202422.5422.5422.5422.5422.54-
29 Apr 202422.7522.7522.7522.7522.75-
26 Apr 202422.6522.6522.6522.6522.65-
25 Apr 202422.5622.5622.5622.5622.56-
24 Apr 202422.6222.6222.6222.6222.62-
23 Apr 202422.6622.6622.6622.6622.66-
22 Apr 202422.4722.4722.4722.4722.47-
19 Apr 202422.1722.1722.1722.1722.17-
18 Apr 202422.2522.2522.2522.2522.25-
17 Apr 202422.2722.2722.2722.2722.27-
16 Apr 202422.2722.2722.2722.2722.27-
15 Apr 202422.4622.4622.4622.4622.46-
12 Apr 202422.5622.5622.5622.5622.56-
11 Apr 202422.9122.9122.9122.9122.91-
10 Apr 202422.8322.8322.8322.8322.83-
09 Apr 202423.1423.1423.1423.1423.14-
08 Apr 202423.1023.1023.1023.1023.10-
05 Apr 202423.0323.0323.0323.0323.03-
04 Apr 202422.9222.9222.9222.9222.92-
03 Apr 202423.1423.1423.1423.1423.14-
02 Apr 202422.9922.9922.9922.9922.99-
01 Apr 202423.1223.1223.1223.1223.12-
28 Mar 202423.2423.2423.2423.2423.24-
27 Mar 202423.3123.3123.3123.3123.31-
26 Mar 202423.2423.2423.2423.2423.24-
25 Mar 202423.2323.2323.2323.2323.23-
22 Mar 202423.3023.3023.3023.3023.30-
21 Mar 202423.3623.3623.3623.3623.36-
20 Mar 202423.3623.3623.3623.3623.36-
19 Mar 202423.1723.1723.1723.1723.17-
18 Mar 202423.1523.1523.1523.1523.15-
15 Mar 202423.1023.1023.1023.1023.10-
14 Mar 202423.1723.1723.1723.1723.17-
13 Mar 202423.3023.3023.3023.3023.30-
12 Mar 202423.2623.2623.2623.2623.26-
11 Mar 202423.0923.0923.0923.0923.09-
08 Mar 202423.1823.1823.1823.1823.18-
07 Mar 202423.2323.2323.2323.2323.23-
06 Mar 202422.9622.9622.9622.9622.96-
05 Mar 202422.7322.7322.7322.7322.73-
04 Mar 202422.7722.7722.7722.7722.77-
01 Mar 202422.7422.7422.7422.7422.74-
29 Feb 202422.4922.4922.4922.4922.49-
28 Feb 202422.5322.5322.5322.5322.53-
27 Feb 202422.5922.5922.5922.5922.59-
26 Feb 202422.5822.5822.5822.5822.58-
23 Feb 202422.6622.6622.6622.6622.66-
22 Feb 202422.5822.5822.5822.5822.58-
21 Feb 202422.3622.3622.3622.3622.36-
20 Feb 202422.3522.3522.3522.3522.35-
16 Feb 202422.3122.3122.3122.3122.31-
15 Feb 202422.2322.2322.2322.2322.23-
14 Feb 202421.9521.9521.9521.9521.95-
13 Feb 202421.8221.8221.8221.8221.82-
12 Feb 202422.1522.1522.1522.1522.15-
09 Feb 202422.0722.0722.0722.0722.07-
08 Feb 202422.0222.0222.0222.0222.02-
07 Feb 202421.9421.9421.9421.9421.94-
06 Feb 202421.9621.9621.9621.9621.96-
05 Feb 202421.8621.8621.8621.8621.86-
02 Feb 202421.9721.9721.9721.9721.97-
01 Feb 202422.1622.1622.1622.1622.16-
31 Jan 202422.0022.0022.0022.0022.00-
30 Jan 202422.1022.1022.1022.1022.10-
29 Jan 202422.1222.1222.1222.1222.12-
26 Jan 202422.0122.0122.0122.0122.01-
25 Jan 202421.8021.8021.8021.8021.80-
24 Jan 202421.7921.7921.7921.7921.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...