MFS Research Fund Class R3 (MFRHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.66
-0.87 (-1.51%)
Jan 10, 2025, 4:00 PM EST
MFRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 0.28% |
| Jan 13, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 0.21% |
| Jan 10, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -1.51% |
| Jan 8, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | 0.17% |
| Jan 7, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -1.00% |
| Jan 6, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0.54% |
| Jan 3, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 1.19% |
| Jan 2, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -0.11% |
| Dec 31, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.26% |
| Dec 30, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | -0.93% |
| Dec 27, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | -0.96% |
| Dec 26, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | -0.07% |
| Dec 24, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 0.83% |
| Dec 23, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | 0.52% |
| Dec 20, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | 1.09% |
| Dec 19, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 0.04% |
| Dec 18, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -2.87% |
| Dec 17, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | -0.54% |
| Dec 16, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.10% |
| Dec 13, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | -0.57% |
| Dec 12, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | -0.47% |
| Dec 11, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | 0.83% |
| Dec 10, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | -9.19% |
| Dec 9, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -0.60% |
| Dec 6, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.14% |
| Dec 5, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | -0.40% |
| Dec 4, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 1.06% |
| Dec 3, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -0.08% |
| Dec 2, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 0.36% |
| Nov 29, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.43% |
| Nov 27, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.33% |
| Nov 26, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 0.53% |
| Nov 25, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 0.52% |
| Nov 22, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.33% |
| Nov 21, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 0.65% |
| Nov 20, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.03% |
| Nov 19, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 0.33% |
| Nov 18, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.29% |
| Nov 15, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -1.53% |
| Nov 14, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -0.64% |
| Nov 13, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 0.11% |
| Nov 12, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | -0.06% |
| Nov 11, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 0.16% |
| Nov 8, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 0.14% |
| Nov 7, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.74% |
| Nov 6, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 2.18% |
| Nov 5, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 1.12% |
| Nov 4, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.13% |
| Nov 1, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 0.67% |
| Oct 31, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | -1.80% |
| Oct 30, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -0.05% |
| Oct 29, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.26% |
| Oct 28, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.39% |
| Oct 25, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.06% |
| Oct 24, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 0.02% |
| Oct 23, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.74% |
| Oct 22, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | -0.03% |
| Oct 21, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -0.35% |
| Oct 18, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.29% |
| Oct 17, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.02% |
| Oct 16, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.34% |
| Oct 15, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.49% |
| Oct 14, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 0.87% |
| Oct 11, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.68% |
| Oct 10, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.13% |
| Oct 9, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0.60% |
| Oct 8, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 0.74% |
| Oct 7, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -0.91% |
| Oct 4, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.80% |
| Oct 3, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -0.26% |
| Oct 2, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | 0.02% |
| Oct 1, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.75% |
| Sep 30, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.28% |
| Sep 27, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -0.11% |
| Sep 26, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.57% |
| Sep 25, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | -0.34% |
| Sep 24, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.10% |
| Sep 23, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 0.11% |
| Sep 20, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | -0.21% |
| Sep 19, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.71% |
| Sep 18, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -0.36% |
| Sep 17, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 0.10% |
| Sep 16, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | 0.36% |
| Sep 13, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | 0.55% |
| Sep 12, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 0.74% |
| Sep 11, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | 0.92% |
| Sep 10, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.19% |
| Sep 9, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | 1.10% |
| Sep 6, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -1.49% |
| Sep 5, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | -0.30% |
| Sep 4, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | -0.12% |
| Sep 3, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -2.06% |
| Aug 30, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 0.98% |
| Aug 29, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | 0.20% |
| Aug 28, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.56% |
| Aug 27, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 0.02% |
| Aug 26, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -0.25% |
| Aug 23, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.07% |
| Aug 22, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -0.81% |
| Aug 21, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.50% |