Skip to main content
Morgan Stanley Institutional Fund, Inc. Emerging Markets Portfolio Class IR (MRGEX)
MUTF · Mutual Fund · Delayed Price · Currency is USD
21.86
-0.04 (-0.18%)
Nov 21, 2024, 4:00 PM EST

MRGEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 202421.8621.8621.8621.8621.86-0.18%
Nov 20, 202421.9021.9021.9021.9021.90-0.09%
Nov 19, 202421.9221.9221.9221.9221.920.09%
Nov 18, 202421.9021.9021.9021.9021.901.01%
Nov 15, 202421.6821.6821.6821.6821.68-0.64%
Nov 14, 202421.8221.8221.8221.8221.82-0.37%
Nov 13, 202421.9021.9021.9021.9021.90-0.90%
Nov 12, 202422.1022.1022.1022.1022.10-1.69%
Nov 11, 202422.4822.4822.4822.4822.48-0.93%
Nov 8, 202422.6922.6922.6922.6922.69-1.65%
Nov 7, 202423.0723.0723.0723.0723.071.36%
Nov 6, 202422.7622.7622.7622.7622.76-0.39%
Nov 5, 202422.8522.8522.8522.8522.851.24%
Nov 4, 202422.5722.5722.5722.5722.570.71%
Nov 1, 202422.4122.4122.4122.4122.410.58%
Oct 31, 202422.2822.2822.2822.2822.28-0.89%
Oct 30, 202422.4822.4822.4822.4822.48-1.01%
Oct 29, 202422.7122.7122.7122.7122.710.04%
Oct 28, 202422.7022.7022.7022.7022.700.04%
Oct 25, 202422.6922.6922.6922.6922.69-0.18%
Oct 24, 202422.7322.7322.7322.7322.73-0.09%
Oct 23, 202422.7522.7522.7522.7522.75-0.57%
Oct 22, 202422.8822.8822.8822.8822.88-0.74%
Oct 21, 202423.0523.0523.0523.0523.05-0.30%
Oct 18, 202423.1223.1223.1223.1223.120.78%
Oct 17, 202422.9422.9422.9422.9422.94-0.52%
Oct 16, 202423.0623.0623.0623.0623.060.61%
Oct 15, 202422.9222.9222.9222.9222.92-1.88%
Oct 14, 202423.3623.3623.3623.3623.360.13%
Oct 11, 202423.3323.3323.3323.3323.330.56%
Oct 10, 202423.2023.2023.2023.2023.200.30%
Oct 9, 202423.1323.1323.1323.1323.13-0.34%
Oct 8, 202423.2123.2123.2123.2123.21-0.98%
Oct 7, 202423.4423.4423.4423.4423.44-0.38%
Oct 4, 202423.5323.5323.5323.5323.530.99%
Oct 3, 202423.3023.3023.3023.3023.30-0.85%
Oct 2, 202423.5023.5023.5023.5023.501.03%
Oct 1, 202423.2623.2623.2623.2623.260.56%
Sep 30, 202423.1323.1323.1323.1323.13-1.57%
Sep 27, 202423.5023.5023.5023.5023.50-0.34%
Sep 26, 202423.5823.5823.5823.5823.582.34%
Sep 25, 202423.0423.0423.0423.0423.04-0.35%
Sep 24, 202423.1223.1223.1223.1223.122.30%
Sep 23, 202422.6022.6022.6022.6022.600.89%
Sep 20, 202422.4022.4022.4022.4022.40-0.27%
Sep 19, 202422.4622.4622.4622.4622.461.67%
Sep 18, 202422.0922.0922.0922.0922.09-0.27%
Sep 17, 202422.1522.1522.1522.1522.150.45%
Sep 16, 202422.0522.0522.0522.0522.050.23%
Sep 13, 202422.0022.0022.0022.0022.000.46%
Sep 12, 202421.9021.9021.9021.9021.901.06%
Sep 11, 202421.6721.6721.6721.6721.671.07%
Sep 10, 202421.4421.4421.4421.4421.44-0.37%
Sep 9, 202421.5221.5221.5221.5221.520.89%
Sep 6, 202421.3321.3321.3321.3321.33-1.80%
Sep 5, 202421.7221.7221.7221.7221.720.14%
Sep 4, 202421.6921.6921.6921.6921.690.09%
Sep 3, 202421.6721.6721.6721.6721.67-2.21%
Aug 30, 202422.1622.1622.1622.1622.160.18%
Aug 29, 202422.1222.1222.1222.1222.12-
Aug 28, 202422.1222.1222.1222.1222.12-0.54%
Aug 27, 202422.2422.2422.2422.2422.240.27%
Aug 26, 202422.1822.1822.1822.1822.18-0.36%
Aug 23, 202422.2622.2622.2622.2622.261.41%
Aug 22, 202421.9521.9521.9521.9521.95-1.39%
Aug 21, 202422.2622.2622.2622.2622.260.32%
Aug 20, 202422.1922.1922.1922.1922.19-0.80%
Aug 19, 202422.3722.3722.3722.3722.370.95%
Aug 16, 202422.1622.1622.1622.1622.160.77%
Aug 15, 202421.9921.9921.9921.9921.991.34%
Aug 14, 202421.7021.7021.7021.7021.70-0.41%
Aug 13, 202421.7921.7921.7921.7921.791.07%
Aug 12, 202421.5621.5621.5621.5621.560.47%
Aug 9, 202421.4621.4621.4621.4621.460.47%
Aug 8, 202421.3621.3621.3621.3621.362.54%
Aug 7, 202420.8320.8320.8320.8320.830.43%
Aug 6, 202420.7420.7420.7420.7420.740.24%
Aug 5, 202420.6920.6920.6920.6920.69-2.41%
Aug 2, 202421.2021.2021.2021.2021.20-2.12%
Aug 1, 202421.6621.6621.6621.6621.66-1.63%
Jul 31, 202422.0222.0222.0222.0222.022.32%
Jul 30, 202421.5221.5221.5221.5221.52-0.74%
Jul 29, 202421.6821.6821.6821.6821.68-0.37%
Jul 26, 202421.7621.7621.7621.7621.760.93%
Jul 25, 202421.5621.5621.5621.5621.56-0.51%
Jul 24, 202421.6721.6721.6721.6721.67-1.59%
Jul 23, 202422.0222.0222.0222.0222.02-0.63%
Jul 22, 202422.1622.1622.1622.1622.160.54%
Jul 19, 202422.0422.0422.0422.0422.04-1.17%
Jul 18, 202422.3022.3022.3022.3022.30-0.58%
Jul 17, 202422.4322.4322.4322.4322.43-1.97%
Jul 16, 202422.8822.8822.8822.8822.880.39%
Jul 15, 202422.7922.7922.7922.7922.79-0.96%
Jul 12, 202423.0123.0123.0123.0123.010.39%
Jul 11, 202422.9222.9222.9222.9222.920.22%
Jul 10, 202422.8722.8722.8722.8722.870.31%
Jul 9, 202422.8022.8022.8022.8022.800.48%
Jul 8, 202422.6922.6922.6922.6922.690.18%
Jul 5, 202422.6522.6522.6522.6522.650.76%
Jul 3, 202422.4822.4822.4822.4822.481.31%