UK markets closed

MFS Research International R2 (MRSRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.07+0.17 (+0.78%)
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 202421.9021.9021.9021.9021.90-
01 May 202421.6921.6921.6921.6921.69-
30 Apr 202421.6921.6921.6921.6921.69-
29 Apr 202421.8821.8821.8821.8821.88-
26 Apr 202421.7921.7921.7921.7921.79-
25 Apr 202421.7121.7121.7121.7121.71-
24 Apr 202421.7721.7721.7721.7721.77-
23 Apr 202421.8121.8121.8121.8121.81-
22 Apr 202421.6221.6221.6221.6221.62-
19 Apr 202421.3321.3321.3321.3321.33-
18 Apr 202421.4121.4121.4121.4121.41-
17 Apr 202421.4321.4321.4321.4321.43-
16 Apr 202421.4321.4321.4321.4321.43-
15 Apr 202421.6121.6121.6121.6121.61-
12 Apr 202421.7121.7121.7121.7121.71-
11 Apr 202422.0522.0522.0522.0522.05-
10 Apr 202421.9721.9721.9721.9721.97-
09 Apr 202422.2722.2722.2722.2722.27-
08 Apr 202422.2322.2322.2322.2322.23-
05 Apr 202422.1622.1622.1622.1622.16-
04 Apr 202422.0622.0622.0622.0622.06-
03 Apr 202422.2722.2722.2722.2722.27-
02 Apr 202422.1322.1322.1322.1322.13-
01 Apr 202422.2522.2522.2522.2522.25-
28 Mar 202422.3722.3722.3722.3722.37-
27 Mar 202422.4322.4322.4322.4322.43-
26 Mar 202422.3722.3722.3722.3722.37-
25 Mar 202422.3622.3622.3622.3622.36-
22 Mar 202422.4322.4322.4322.4322.43-
21 Mar 202422.4922.4922.4922.4922.49-
20 Mar 202422.4922.4922.4922.4922.49-
19 Mar 202422.3022.3022.3022.3022.30-
18 Mar 202422.2922.2922.2922.2922.29-
15 Mar 202422.2422.2422.2422.2422.24-
14 Mar 202422.3022.3022.3022.3022.30-
13 Mar 202422.4322.4322.4322.4322.43-
12 Mar 202422.3922.3922.3922.3922.39-
11 Mar 202422.2322.2322.2322.2322.23-
08 Mar 202422.3222.3222.3222.3222.32-
07 Mar 202422.3722.3722.3722.3722.37-
06 Mar 202422.1122.1122.1122.1122.11-
05 Mar 202421.8821.8821.8821.8821.88-
04 Mar 202421.9321.9321.9321.9321.93-
01 Mar 202421.8921.8921.8921.8921.89-
29 Feb 202421.6521.6521.6521.6521.65-
28 Feb 202421.7021.7021.7021.7021.70-
27 Feb 202421.7521.7521.7521.7521.75-
26 Feb 202421.7421.7421.7421.7421.74-
23 Feb 202421.8221.8221.8221.8221.82-
22 Feb 202421.7521.7521.7521.7521.75-
21 Feb 202421.5321.5321.5321.5321.53-
20 Feb 202421.5321.5321.5321.5321.53-
16 Feb 202421.4821.4821.4821.4821.48-
15 Feb 202421.4121.4121.4121.4121.41-
14 Feb 202421.1421.1421.1421.1421.14-
13 Feb 202421.0121.0121.0121.0121.01-
12 Feb 202421.3321.3321.3321.3321.33-
09 Feb 202421.2621.2621.2621.2621.26-
08 Feb 202421.2121.2121.2121.2121.21-
07 Feb 202421.1321.1321.1321.1321.13-
06 Feb 202421.1521.1521.1521.1521.15-
05 Feb 202421.0621.0621.0621.0621.06-
02 Feb 202421.1621.1621.1621.1621.16-
01 Feb 202421.3521.3521.3521.3521.35-
31 Jan 202421.1921.1921.1921.1921.19-
30 Jan 202421.2921.2921.2921.2921.29-
29 Jan 202421.3121.3121.3121.3121.31-
26 Jan 202421.2021.2021.2021.2021.20-
25 Jan 202421.0021.0021.0021.0021.00-
24 Jan 202420.9920.9920.9920.9920.99-
23 Jan 202420.8620.8620.8620.8620.86-
22 Jan 202420.8920.8920.8920.8920.89-
19 Jan 202420.8720.8720.8720.8720.87-
18 Jan 202420.7720.7720.7720.7720.77-
17 Jan 202420.6520.6520.6520.6520.65-
16 Jan 202420.9420.9420.9420.9420.94-
12 Jan 202421.1921.1921.1921.1921.19-
11 Jan 202421.1021.1021.1021.1021.10-
10 Jan 202421.0921.0921.0921.0921.09-
09 Jan 202420.9920.9920.9920.9920.99-
08 Jan 202421.1521.1521.1521.1521.15-
05 Jan 202420.9820.9820.9820.9820.98-
04 Jan 202421.0321.0321.0321.0321.03-
03 Jan 202420.9320.9320.9320.9320.93-
02 Jan 202421.1221.1221.1221.1221.12-
29 Dec 202321.3821.3821.3821.3821.38-
28 Dec 202321.3421.3421.3421.3421.34-
27 Dec 202321.4021.4021.4021.4021.40-
26 Dec 202321.2221.2221.2221.2221.22-
22 Dec 202321.1821.1821.1821.1821.18-
21 Dec 202321.1721.1721.1721.1721.17-
20 Dec 202320.8920.8920.8920.8920.89-
19 Dec 202321.0821.0821.0821.0821.08-
19 Dec 20230.261 Dividend
18 Dec 202321.2021.2021.2021.2020.94-
15 Dec 202321.1721.1721.1721.1720.91-
14 Dec 202321.3121.3121.3121.3121.05-
13 Dec 202321.1021.1021.1021.1020.84-
12 Dec 202320.8620.8620.8620.8620.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...