MFS Conservative Allocation Fund (MACQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.06
0.00 (0.00%)
At close: Jun 17, 2025
MACQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.12% |
| Jun 25, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.08 | -0.12% |
| Jun 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.10 | 0.53% |
| Jun 23, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.01 | 0.35% |
| Jun 20, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.95 | -0.12% |
| Jun 18, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.97 | 0.06% |
| Jun 17, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 16.96 | -0.12% |
| Jun 16, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.98 | 0.23% |
| Jun 13, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.94 | -0.58% |
| Jun 12, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.04 | 0.29% |
| Jun 11, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 16.99 | 0.12% |
| Jun 10, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.97 | 0.12% |
| Jun 9, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.95 | 0.06% |
| Jun 6, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.94 | 0.06% |
| Jun 5, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | -0.06% |
| Jun 4, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.94 | 0.29% |
| Jun 3, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.89 | 0.12% |
| Jun 2, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | 0.12% |
| May 30, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.85 | 0.12% |
| May 29, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.83 | 0.30% |
| May 28, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.78 | -0.35% |
| May 27, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.84 | 0.77% |
| May 23, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.71 | 0.06% |
| May 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - |
| May 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | -0.88% |
| May 20, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.85 | -0.06% |
| May 19, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.86 | 0.06% |
| May 16, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.85 | 0.36% |
| May 15, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.79 | 0.42% |
| May 14, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.72 | -0.18% |
| May 13, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.75 | 0.12% |
| May 12, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.73 | 0.60% |
| May 9, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.63 | 0.06% |
| May 8, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.62 | - |
| May 7, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.62 | 0.24% |
| May 6, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.58 | -0.06% |
| May 5, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.59 | -0.12% |
| May 2, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.61 | 0.42% |
| May 1, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.54 | - |
| Apr 30, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.54 | 0.06% |
| Apr 29, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.53 | 0.24% |
| Apr 28, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.49 | 0.30% |
| Apr 25, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.44 | 0.18% |
| Apr 24, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.41 | 0.86% |
| Apr 23, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.27 | 0.61% |
| Apr 22, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.17 | 0.87% |
| Apr 21, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.03 | -0.86% |
| Apr 17, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.17 | 0.18% |
| Apr 16, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.14 | -0.25% |
| Apr 15, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.18 | 0.12% |