MFS Conservative Allocation Fund (MCARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.56
-0.06 (-0.36%)
At close: Jul 7, 2026
MCARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.36% |
| Jul 6, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.36% |
| Jul 2, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.18% |
| Jul 1, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.18% |
| Jun 30, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.06% |
| Jun 29, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.36% |
| Jun 26, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.06% |
| Jun 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.28% |
| Jun 24, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.45 | 0.18% |
| Jun 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.42 | -0.42% |
| Jun 22, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.49 | -0.18% |
| Jun 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.52 | 0.36% |
| Jun 17, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.46 | -0.60% |
| Jun 16, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.56 | - |
| Jun 15, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.56 | 0.49% |
| Jun 12, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.48 | 0.24% |
| Jun 11, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.44 | 0.98% |
| Jun 10, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.28 | -0.55% |
| Jun 9, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.37 | 0.18% |
| Jun 8, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.34 | 0.06% |
| Jun 5, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.33 | -1.02% |
| Jun 4, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.50 | 0.36% |
| Jun 3, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.44 | -0.42% |
| Jun 2, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.51 | 0.18% |
| Jun 1, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.48 | - |
| May 29, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.48 | - |
| May 28, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.48 | 0.30% |
| May 27, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.43 | -0.06% |
| May 26, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.44 | 0.43% |
| May 22, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.37 | 0.12% |
| May 21, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.35 | 0.18% |
| May 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.32 | 0.61% |
| May 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.23 | -0.36% |
| May 18, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.28 | 0.06% |
| May 15, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.27 | -0.85% |
| May 14, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.41 | 0.18% |
| May 13, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.38 | - |
| May 12, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.38 | -0.18% |
| May 11, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.41 | -0.06% |
| May 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.42 | 0.18% |
| May 7, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.39 | -0.36% |
| May 6, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.45 | 0.67% |
| May 5, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.34 | 0.25% |
| May 4, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.30 | -0.31% |
| May 1, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.35 | -0.06% |
| Apr 30, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.36 | 0.55% |
| Apr 29, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.27 | -0.25% |
| Apr 28, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.31 | -0.31% |
| Apr 27, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.36 | -0.06% |
| Apr 24, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.37 | 0.24% |