MFS Conservative Allocation Fund Class R3 (MACNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.95
+0.03 (0.18%)
At close: Jul 29, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.35% |
| Jul 30, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.24% |
| Jul 29, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.18% |
| Jul 28, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.24% |
| Jul 25, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.18% |
| Jul 24, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.12% |
| Jul 23, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.24% |
| Jul 22, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.30% |
| Jul 21, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.06% |
| Jul 18, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.12% |
| Jul 17, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.30% |
| Jul 16, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.18% |
| Jul 15, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.42% |
| Jul 14, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.06% |
| Jul 11, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.41% |
| Jul 10, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.06% |
| Jul 9, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.36% |
| Jul 8, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.06% |
| Jul 7, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.41% |
| Jul 3, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.18% |
| Jul 2, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.06% |
| Jul 1, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| Jun 30, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.30% |
| Jun 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.18% |
| Jun 26, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.06% |
| Jun 25, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.69 | -0.12% |
| Jun 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | 0.54% |
| Jun 23, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.62 | 0.30% |
| Jun 20, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.57 | -0.06% |
| Jun 18, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.58 | 0.06% |
| Jun 17, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.57 | -0.18% |
| Jun 16, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.60 | 0.24% |
| Jun 13, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.56 | -0.54% |
| Jun 12, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.65 | 0.24% |
| Jun 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | 0.12% |
| Jun 10, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.59 | 0.12% |
| Jun 9, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.57 | 0.06% |
| Jun 6, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.56 | 0.12% |
| Jun 5, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.54 | -0.12% |
| Jun 4, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.56 | 0.36% |
| Jun 3, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.50 | 0.06% |
| Jun 2, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | 0.12% |
| May 30, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.47 | 0.12% |
| May 29, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.45 | 0.30% |
| May 28, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.40 | -0.36% |
| May 27, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.46 | 0.79% |
| May 23, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.33 | - |
| May 22, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.33 | - |
| May 21, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.33 | -0.85% |
| May 20, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.47 | -0.06% |