MFS Core Equity Fund Class R3 (MRGHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.58
+0.48 (0.90%)
Jul 3, 2025, 4:00 PM EDT
MRGHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | - | 0.90% |
| Jul 2, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.32% |
| Jul 1, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.11% |
| Jun 30, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.40% |
| Jun 27, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.52% |
| Jun 26, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 0.94% |
| Jun 25, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.19% |
| Jun 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.23% |
| Jun 23, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.86% |
| Jun 20, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -0.25% |
| Jun 18, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.16% |
| Jun 17, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -0.78% |
| Jun 16, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 0.98% |
| Jun 13, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -1.37% |
| Jun 12, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.39% |
| Jun 11, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.33% |
| Jun 10, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.45% |
| Jun 9, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -0.06% |
| Jun 6, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 1.02% |
| Jun 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.22% |
| Jun 4, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 0.22% |
| Jun 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.53% |
| Jun 2, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.18% |
| May 30, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.02% |
| May 29, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.30% |
| May 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.71% |
| May 27, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 1.94% |
| May 23, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.62% |
| May 22, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.04% |
| May 21, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -1.78% |
| May 20, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.37% |
| May 19, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.04% |
| May 16, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.67% |
| May 15, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 0.45% |
| May 14, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.08% |
| May 13, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.59% |
| May 12, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 3.25% |
| May 9, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.14% |
| May 8, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.76% |
| May 7, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.58% |
| May 6, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.62% |
| May 5, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.49% |
| May 2, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 1.58% |
| May 1, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.78% |
| Apr 30, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.19% |
| Apr 29, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.66% |
| Apr 28, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.11% |
| Apr 25, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.42% |
| Apr 24, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 2.06% |
| Apr 23, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 1.70% |