MFS Core Equity Fund Class A (MRGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.75
-0.24 (-0.49%)
May 5, 2025, 4:42 PM EDT
MRGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | - | 1.58% |
| May 1, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.79% |
| Apr 30, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.19% |
| Apr 29, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.63% |
| Apr 28, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.11% |
| Apr 25, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.42% |
| Apr 24, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 2.05% |
| Apr 23, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 1.72% |
| Apr 22, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 2.66% |
| Apr 21, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -2.36% |
| Apr 17, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.29% |
| Apr 16, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -1.95% |
| Apr 15, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.19% |
| Apr 14, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.74% |
| Apr 11, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 1.62% |
| Apr 10, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -3.67% |
| Apr 9, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 9.23% |
| Apr 8, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -1.58% |
| Apr 7, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -0.21% |
| Apr 4, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -5.72% |
| Apr 3, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -5.04% |
| Apr 2, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.81% |
| Apr 1, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.29% |
| Mar 31, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.40% |
| Mar 28, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -2.02% |
| Mar 27, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.37% |
| Mar 26, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -1.10% |
| Mar 25, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.04% |
| Mar 24, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 1.95% |
| Mar 21, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.10% |
| Mar 20, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.31% |
| Mar 19, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1.01% |
| Mar 18, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.90% |
| Mar 17, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.84% |
| Mar 14, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 2.17% |
| Mar 13, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -1.45% |
| Mar 12, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.54% |
| Mar 11, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.62% |
| Mar 10, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -2.54% |
| Mar 7, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.32% |
| Mar 6, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -1.91% |
| Mar 5, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 1.25% |
| Mar 4, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -1.17% |
| Mar 3, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -1.83% |
| Feb 28, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 1.65% |
| Feb 27, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -1.52% |
| Feb 26, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.08% |
| Feb 25, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -0.49% |
| Feb 24, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -0.45% |
| Feb 21, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -1.81% |