MFS Value Fund Class R1 (MEIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.75
+0.01 (0.02%)
Dec 19, 2024, 4:00 PM EST
MEIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.96% |
| Dec 19, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.02% |
| Dec 18, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -2.24% |
| Dec 17, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.46% |
| Dec 16, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.44% |
| Dec 13, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.02% |
| Dec 12, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -7.53% |
| Dec 11, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -0.42% |
| Dec 10, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -0.44% |
| Dec 9, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.64% |
| Dec 6, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.49% |
| Dec 5, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -0.24% |
| Dec 4, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -0.50% |
| Dec 3, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -0.59% |
| Dec 2, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -0.75% |
| Nov 29, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 0.28% |
| Nov 27, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.17% |
| Nov 26, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.02% |
| Nov 25, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.65% |
| Nov 22, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0.64% |
| Nov 21, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 1.14% |
| Nov 20, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.11% |
| Nov 19, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.60% |
| Nov 18, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.53% |
| Nov 15, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -0.40% |
| Nov 14, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | -0.99% |
| Nov 13, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -0.06% |
| Nov 12, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | -0.56% |
| Nov 11, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.33% |
| Nov 8, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 0.67% |
| Nov 7, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -0.13% |
| Nov 6, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 2.45% |
| Nov 5, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.81% |
| Nov 4, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.27% |
| Nov 1, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.17% |
| Oct 31, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.54% |
| Oct 30, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -0.10% |
| Oct 29, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.68% |
| Oct 28, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 0.32% |
| Oct 25, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.61% |
| Oct 24, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.17% |
| Oct 23, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.02% |
| Oct 22, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -0.28% |
| Oct 21, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -0.97% |
| Oct 18, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.04% |
| Oct 17, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.15% |
| Oct 16, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.94% |
| Oct 15, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -0.60% |
| Oct 14, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.64% |
| Oct 11, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 1.05% |
| Oct 10, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.32% |
| Oct 9, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.82% |
| Oct 8, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.27% |
| Oct 7, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.88% |
| Oct 4, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 0.63% |
| Oct 3, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.59% |
| Oct 2, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.02% |
| Oct 1, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -0.13% |
| Sep 30, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 0.11% |
| Sep 27, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.34% |
| Sep 26, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.15% |
| Sep 25, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.20 | -0.65% |
| Sep 24, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.54 | -0.17% |
| Sep 23, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.63 | 0.25% |
| Sep 20, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.50 | -0.27% |
| Sep 19, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.64 | 0.86% |
| Sep 18, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.19 | -0.38% |
| Sep 17, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.39 | -0.10% |
| Sep 16, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.44 | 0.71% |
| Sep 13, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.07 | 0.66% |
| Sep 12, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.73 | 0.31% |
| Sep 11, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.57 | -0.14% |
| Sep 10, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.64 | -0.52% |
| Sep 9, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.91 | 1.23% |
| Sep 6, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.28 | -1.00% |
| Sep 5, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.80 | -0.95% |
| Sep 4, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.30 | 0.21% |
| Sep 3, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.19 | -1.12% |
| Aug 30, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.78 | 0.78% |
| Aug 29, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.37 | 0.52% |
| Aug 28, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.10 | 0.04% |
| Aug 27, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.08 | 0.21% |
| Aug 26, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.97 | 0.19% |
| Aug 23, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.87 | 0.93% |
| Aug 22, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.39 | -0.06% |
| Aug 21, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.42 | 0.47% |
| Aug 20, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.18 | -0.37% |
| Aug 19, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.37 | 0.55% |
| Aug 16, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.09 | 0.24% |
| Aug 15, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.97 | 0.99% |
| Aug 14, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.47 | 0.78% |
| Aug 13, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.08 | 0.84% |
| Aug 12, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.66 | -0.28% |
| Aug 9, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.80 | 0.16% |
| Aug 8, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.72 | 1.10% |
| Aug 7, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.18 | -0.14% |
| Aug 6, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.25 | 0.73% |
| Aug 5, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.89 | -2.26% |
| Aug 2, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.02 | -1.24% |
| Aug 1, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.65 | -1.00% |