MFS Conservative Allocation Fund Class R3 (MACNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.56
+0.02 (0.12%)
May 30, 2025, 4:00 PM EDT
MACNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.12% |
| Jun 4, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.36% |
| Jun 3, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.06% |
| Jun 2, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.12% |
| May 30, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.12% |
| May 29, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.30% |
| May 28, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.36% |
| May 27, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.79% |
| May 23, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| May 22, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| May 21, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.85% |
| May 20, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.06% |
| May 19, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.06% |
| May 16, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.30% |
| May 15, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.43% |
| May 14, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.18% |
| May 13, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.18% |
| May 12, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.55% |
| May 9, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.06% |
| May 8, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| May 7, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.25% |
| May 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.06% |
| May 5, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.12% |
| May 2, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.43% |
| May 1, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| Apr 30, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.06% |
| Apr 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.25% |
| Apr 28, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.25% |
| Apr 25, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.25% |
| Apr 24, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.81% |
| Apr 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% |
| Apr 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.89% |
| Apr 21, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.88% |
| Apr 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.19% |
| Apr 16, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.25% |
| Apr 15, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.13% |
| Apr 14, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.70% |
| Apr 11, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.51% |
| Apr 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.07% |
| Apr 9, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 2.45% |
| Apr 8, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.58% |
| Apr 7, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.02% |
| Apr 4, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -2.24% |
| Apr 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.29% |
| Apr 2, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.25% |
| Apr 1, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.25% |
| Mar 31, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.12% |
| Mar 28, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.31% |
| Mar 27, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.12% |
| Mar 26, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.37% |