MFS Conservative Allocation Fund Class R4 (MACJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.48
+0.04 (0.24%)
Jan 17, 2025, 4:00 PM EST
MACJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 21, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.61% |
| Jan 17, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.24% |
| Jan 16, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.31% |
| Jan 15, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.92% |
| Jan 14, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.25% |
| Jan 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.06% |
| Jan 10, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.80% |
| Jan 8, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.06% |
| Jan 7, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.31% |
| Jan 6, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.12% |
| Jan 3, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.25% |
| Jan 2, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.06% |
| Dec 31, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.12% |
| Dec 30, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.12% |
| Dec 27, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.31% |
| Dec 26, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -4.88% |
| Dec 24, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.37 | 0.35% |
| Dec 23, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.31 | -0.06% |
| Dec 20, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.32 | 0.47% |
| Dec 19, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.25 | -0.23% |
| Dec 18, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.28 | -1.38% |
| Dec 17, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 16.51 | -0.23% |
| Dec 16, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 16.55 | - |
| Dec 13, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 16.55 | -0.29% |
| Dec 12, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 16.60 | -0.40% |
| Dec 11, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 16.66 | 0.11% |
| Dec 10, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 16.64 | -0.23% |
| Dec 9, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 16.68 | -0.23% |
| Dec 6, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 16.72 | 0.06% |
| Dec 5, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 16.71 | -0.11% |
| Dec 4, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.73 | 0.34% |
| Dec 3, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.67 | - |
| Dec 2, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.67 | - |
| Nov 29, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.67 | 0.34% |
| Nov 27, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.62 | 0.11% |
| Nov 26, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 16.60 | -0.06% |
| Nov 25, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 16.61 | 0.58% |
| Nov 22, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 16.51 | 0.23% |
| Nov 21, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 16.47 | 0.29% |
| Nov 20, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 16.43 | -0.06% |
| Nov 19, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.44 | 0.17% |
| Nov 18, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.41 | 0.23% |
| Nov 15, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.37 | -0.40% |
| Nov 14, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.44 | -0.23% |
| Nov 13, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 16.47 | -0.06% |
| Nov 12, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 16.48 | -0.52% |
| Nov 11, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 16.57 | - |
| Nov 8, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 16.57 | 0.17% |
| Nov 7, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.54 | 0.46% |
| Nov 6, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 16.46 | 0.41% |
| Nov 5, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.40 | 0.41% |
| Nov 4, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.33 | 0.17% |
| Nov 1, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.30 | -0.06% |
| Oct 31, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.31 | -0.58% |
| Oct 30, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.41 | -0.06% |
| Oct 29, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.42 | 0.06% |
| Oct 28, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.41 | 0.06% |
| Oct 25, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.40 | -0.17% |
| Oct 24, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 16.43 | 0.12% |
| Oct 23, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.41 | -0.35% |
| Oct 22, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 16.46 | -0.12% |
| Oct 21, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 16.48 | -0.52% |
| Oct 18, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 16.57 | 0.11% |
| Oct 17, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 16.55 | -0.11% |
| Oct 16, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 16.57 | 0.23% |
| Oct 15, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 16.53 | -0.11% |
| Oct 14, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 16.55 | 0.12% |
| Oct 11, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 16.53 | 0.35% |
| Oct 10, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 16.47 | -0.06% |
| Oct 9, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 16.48 | 0.12% |
| Oct 8, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 16.46 | 0.12% |
| Oct 7, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.45 | -0.46% |
| Oct 4, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 16.52 | -0.06% |
| Oct 3, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 16.53 | -0.34% |
| Oct 2, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 16.59 | -0.06% |
| Oct 1, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 16.60 | -0.17% |
| Sep 30, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 16.63 | -0.06% |
| Sep 27, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.64 | 0.11% |
| Sep 26, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.62 | -0.51% |
| Sep 25, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 16.58 | -0.28% |
| Sep 24, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 16.62 | 0.17% |
| Sep 23, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 16.59 | 0.11% |
| Sep 20, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 16.58 | -0.23% |
| Sep 19, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 16.61 | 0.69% |
| Sep 18, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 16.50 | -0.23% |
| Sep 17, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 16.54 | - |
| Sep 16, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 16.54 | 0.29% |
| Sep 13, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.49 | 0.40% |
| Sep 12, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 16.42 | 0.29% |
| Sep 11, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.38 | 0.23% |
| Sep 10, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 16.34 | 0.12% |
| Sep 9, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.32 | 0.41% |
| Sep 6, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.25 | -0.40% |
| Sep 5, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.32 | - |
| Sep 4, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.32 | 0.12% |
| Sep 3, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 16.30 | -0.58% |
| Aug 30, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 16.40 | 0.17% |
| Aug 29, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 16.37 | 0.06% |
| Aug 28, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 16.36 | -0.17% |
| Aug 27, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 16.39 | - |