UK markets closed

MFS Technology R3 (MTCHX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
58.98+1.24 (+2.15%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202457.7457.7457.7457.7457.74-
01 May 202456.9956.9956.9956.9956.99-
30 Apr 202457.2557.2557.2557.2557.25-
29 Apr 202458.4958.4958.4958.4958.49-
26 Apr 202458.7558.7558.7558.7558.75-
25 Apr 202457.3557.3557.3557.3557.35-
24 Apr 202458.0258.0258.0258.0258.02-
23 Apr 202458.0158.0158.0158.0158.01-
22 Apr 202457.0557.0557.0557.0557.05-
19 Apr 202456.4556.4556.4556.4556.45-
18 Apr 202457.9557.9557.9557.9557.95-
17 Apr 202458.2958.2958.2958.2958.29-
16 Apr 202459.1259.1259.1259.1259.12-
15 Apr 202458.9258.9258.9258.9258.92-
12 Apr 202460.1160.1160.1160.1160.11-
11 Apr 202461.2661.2661.2661.2661.26-
10 Apr 202460.2360.2360.2360.2360.23-
09 Apr 202460.7860.7860.7860.7860.78-
08 Apr 202460.6560.6560.6560.6560.65-
05 Apr 202460.7460.7460.7460.7460.74-
04 Apr 202459.7259.7259.7259.7259.72-
03 Apr 202460.7060.7060.7060.7060.70-
02 Apr 202460.5060.5060.5060.5060.50-
01 Apr 202460.9260.9260.9260.9260.92-
28 Mar 202460.5460.5460.5460.5460.54-
27 Mar 202460.6560.6560.6560.6560.65-
26 Mar 202460.6560.6560.6560.6560.65-
25 Mar 202460.8660.8660.8660.8660.86-
22 Mar 202461.1861.1861.1861.1861.18-
21 Mar 202461.0461.0461.0461.0461.04-
20 Mar 202460.7560.7560.7560.7560.75-
19 Mar 202460.0060.0060.0060.0060.00-
18 Mar 202459.8059.8059.8059.8059.80-
15 Mar 202459.1959.1959.1959.1959.19-
14 Mar 202459.9259.9259.9259.9259.92-
13 Mar 202460.1460.1460.1460.1460.14-
12 Mar 202460.6860.6860.6860.6860.68-
11 Mar 202459.3159.3159.3159.3159.31-
08 Mar 202459.8859.8859.8859.8859.88-
07 Mar 202461.1361.1361.1361.1361.13-
06 Mar 202459.8059.8059.8059.8059.80-
05 Mar 202459.2859.2859.2859.2859.28-
04 Mar 202460.4960.4960.4960.4960.49-
01 Mar 202460.3860.3860.3860.3860.38-
29 Feb 202459.2259.2259.2259.2259.22-
28 Feb 202458.4658.4658.4658.4658.46-
27 Feb 202458.7858.7858.7858.7858.78-
26 Feb 202458.7558.7558.7558.7558.75-
23 Feb 202458.8158.8158.8158.8158.81-
22 Feb 202458.9458.9458.9458.9458.94-
21 Feb 202456.5256.5256.5256.5256.52-
20 Feb 202457.2757.2757.2757.2757.27-
16 Feb 202457.9557.9557.9557.9557.95-
15 Feb 202458.5258.5258.5258.5258.52-
14 Feb 202458.6458.6458.6458.6458.64-
13 Feb 202457.7357.7357.7357.7357.73-
12 Feb 202458.7958.7958.7958.7958.79-
09 Feb 202459.2959.2959.2959.2959.29-
08 Feb 202458.6258.6258.6258.6258.62-
07 Feb 202458.3058.3058.3058.3058.30-
06 Feb 202457.2557.2557.2557.2557.25-
05 Feb 202457.6657.6657.6657.6657.66-
02 Feb 202457.6757.6757.6757.6757.67-
01 Feb 202455.9755.9755.9755.9755.97-
31 Jan 202455.3055.3055.3055.3055.30-
30 Jan 202456.7156.7156.7156.7156.71-
29 Jan 202456.8956.8956.8956.8956.89-
26 Jan 202456.1256.1256.1256.1256.12-
25 Jan 202456.4956.4956.4956.4956.49-
24 Jan 202456.2756.2756.2756.2756.27-
23 Jan 202455.7355.7355.7355.7355.73-
22 Jan 202455.5255.5255.5255.5255.52-
19 Jan 202455.4455.4455.4455.4455.44-
18 Jan 202454.1454.1454.1454.1454.14-
17 Jan 202453.2953.2953.2953.2953.29-
16 Jan 202453.5153.5153.5153.5153.51-
12 Jan 202453.2953.2953.2953.2953.29-
11 Jan 202453.0753.0753.0753.0753.07-
10 Jan 202452.6752.6752.6752.6752.67-
09 Jan 202452.0452.0452.0452.0452.04-
08 Jan 202451.7351.7351.7351.7351.73-
05 Jan 202450.3450.3450.3450.3450.34-
04 Jan 202450.1850.1850.1850.1850.18-
03 Jan 202450.3750.3750.3750.3750.37-
02 Jan 202450.9450.9450.9450.9450.94-
29 Dec 202352.1552.1552.1552.1552.15-
28 Dec 202352.3552.3552.3552.3552.35-
27 Dec 202352.3252.3252.3252.3252.32-
26 Dec 202352.2852.2852.2852.2852.28-
22 Dec 202352.0152.0152.0152.0152.01-
21 Dec 202351.9351.9351.9351.9351.93-
20 Dec 202351.1351.1351.1351.1351.13-
19 Dec 202351.8351.8351.8351.8351.83-
18 Dec 202351.6951.6951.6951.6951.69-
15 Dec 202351.2051.2051.2051.2051.20-
14 Dec 202350.8250.8250.8250.8250.82-
13 Dec 202351.0951.0951.0951.0951.09-
12 Dec 202350.6350.6350.6350.6350.63-
12 Dec 20230 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...