MFS Core Equity Fund Class A (MRGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.55
-0.70 (-1.45%)
Mar 13, 2025, 8:02 PM EST
MRGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 20, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.60% |
| Feb 19, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.19% |
| Feb 18, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.19% |
| Feb 14, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.11% |
| Feb 13, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.63% |
| Feb 12, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.61% |
| Feb 11, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -0.15% |
| Feb 10, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.65% |
| Feb 7, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -1.15% |
| Feb 6, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 0.21% |
| Feb 5, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.51% |
| Feb 4, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.57% |
| Feb 3, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.64% |
| Jan 31, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.15% |
| Jan 30, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.46% |
| Jan 29, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.30% |
| Jan 28, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.82% |
| Jan 27, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -1.19% |
| Jan 24, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.28% |
| Jan 23, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 0.55% |
| Jan 22, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.51% |
| Jan 21, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 1.02% |
| Jan 17, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.89% |
| Jan 16, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.25% |
| Jan 15, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 1.68% |
| Jan 14, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.50% |
| Jan 13, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.28% |
| Jan 10, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -1.51% |
| Jan 8, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.22% |
| Jan 7, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.97% |
| Jan 6, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.47% |
| Jan 3, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 1.33% |
| Jan 2, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.16% |
| Dec 31, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.24% |
| Dec 30, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -0.96% |
| Dec 27, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -1.01% |