MFS Core Equity Fund Class R3 (MRGHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.84
+0.76 (1.58%)
May 2, 2025, 4:00 PM EDT
MRGHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 2.67% |
| Apr 21, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -2.37% |
| Apr 17, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.29% |
| Apr 16, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.96% |
| Apr 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.17% |
| Apr 14, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.72% |
| Apr 11, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 1.62% |
| Apr 10, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -3.66% |
| Apr 9, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 9.21% |
| Apr 8, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -1.56% |
| Apr 7, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -0.23% |
| Apr 4, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | -5.71% |
| Apr 3, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -5.03% |
| Apr 2, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.81% |
| Apr 1, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.29% |
| Mar 31, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.40% |
| Mar 28, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -2.02% |
| Mar 27, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.37% |
| Mar 26, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -1.11% |
| Mar 25, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.06% |
| Mar 24, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 1.93% |
| Mar 21, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.10% |
| Mar 20, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.31% |
| Mar 19, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.99% |
| Mar 18, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.88% |
| Mar 17, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.85% |
| Mar 14, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 2.15% |
| Mar 13, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -1.43% |
| 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% |