MFS Core Equity Fund Class R3 (MRGHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.40
+0.16 (0.32%)
Mar 7, 2025, 5:00 PM EST
MRGHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.54% |
| Mar 11, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.62% |
| Mar 10, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -2.55% |
| Mar 7, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.32% |
| Mar 6, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -1.89% |
| Mar 5, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 1.23% |
| Mar 4, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -1.18% |
| Mar 3, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -1.82% |
| Feb 28, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.63% |
| Feb 27, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -1.51% |
| Feb 26, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.08% |
| Feb 25, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.49% |
| Feb 24, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.47% |
| Feb 21, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.79% |
| Feb 20, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.61% |
| Feb 19, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 0.19% |
| Feb 18, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.21% |
| Feb 14, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.13% |
| Feb 13, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.63% |
| Feb 12, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | -0.61% |
| Feb 11, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.13% |
| Feb 10, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.65% |
| Feb 7, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -1.17% |
| Feb 6, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.21% |
| Feb 5, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.51% |
| Feb 4, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.57% |
| Feb 3, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.65% |
| Jan 31, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.15% |
| Jan 30, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.46% |
| Jan 29, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.30% |
| Jan 28, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.82% |
| Jan 27, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | -1.19% |
| Jan 24, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.28% |
| Jan 23, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.55% |
| Jan 22, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.52% |
| Jan 21, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 1.00% |
| Jan 17, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.89% |
| Jan 16, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.27% |
| Jan 15, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 1.67% |
| Jan 14, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.50% |
| Jan 13, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.28% |
| Jan 10, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -1.50% |
| Jan 8, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.22% |
| Jan 7, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -1.00% |
| Jan 6, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.47% |
| Jan 3, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 1.35% |
| Jan 2, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.18% |
| Dec 31, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -0.24% |
| Dec 30, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -0.96% |
| Dec 27, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.99% |