MFS Core Equity Fund Class R4 (MRGJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.81
-0.31 (-0.61%)
May 23, 2025, 4:00 PM EDT
MRGJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.31% |
| May 28, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -0.71% |
| May 27, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 1.93% |
| May 23, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.61% |
| May 22, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -0.04% |
| May 21, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -1.77% |
| May 20, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.38% |
| May 19, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.06% |
| May 16, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.66% |
| May 15, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.46% |
| May 14, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.10% |
| May 13, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.60% |
| May 12, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 3.25% |
| May 9, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.14% |
| May 8, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.77% |
| May 7, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.59% |
| May 6, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.63% |
| May 5, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.50% |
| May 2, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 1.59% |
| May 1, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.78% |
| Apr 30, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.19% |
| Apr 29, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.64% |
| Apr 28, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.10% |
| Apr 25, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.44% |
| Apr 24, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 2.04% |
| Apr 23, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 1.71% |
| Apr 22, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 2.67% |
| Apr 21, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -2.35% |
| Apr 17, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.28% |
| Apr 16, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -1.96% |
| Apr 15, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.19% |
| Apr 14, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.73% |
| Apr 11, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 1.64% |
| Apr 10, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -3.66% |
| Apr 9, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 9.21% |
| Apr 8, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -1.56% |
| Apr 7, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.23% |
| Apr 4, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -5.72% |
| Apr 3, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -5.03% |
| Apr 2, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.79% |
| Apr 1, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.31% |
| Mar 31, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.39% |
| Mar 28, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% |
| Mar 27, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.38% |
| Mar 26, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -1.11% |
| Mar 25, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.06% |
| Mar 24, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 1.94% |
| Mar 21, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.10% |
| Mar 20, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -0.30% |
| Mar 19, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.99% |