MFS Core Equity Fund Class R4 (MRGJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.93
-0.38 (-0.70%)
Jul 15, 2025, 4:00 PM EDT
MRGJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.32% |
| Jul 15, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -0.70% |
| Jul 14, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 0.11% |
| Jul 11, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -0.55% |
| Jul 10, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.13% |
| Jul 9, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.59% |
| Jul 8, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -0.06% |
| Jul 7, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -0.71% |
| Jul 3, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.91% |
| Jul 2, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 0.33% |
| Jul 1, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 0.11% |
| Jun 30, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.39% |
| Jun 27, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.52% |
| Jun 26, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.95% |
| Jun 25, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.21% |
| Jun 24, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 1.24% |
| Jun 23, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.87% |
| Jun 20, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.25% |
| Jun 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.17% |
| Jun 17, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -0.76% |
| Jun 16, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.98% |
| Jun 13, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -1.37% |
| Jun 12, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.40% |
| Jun 11, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -0.34% |
| Jun 10, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.44% |
| Jun 9, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.04% |
| Jun 6, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 1.00% |
| Jun 5, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.21% |
| Jun 4, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.21% |
| Jun 3, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.54% |
| Jun 2, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 0.17% |
| May 30, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.02% |
| 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% |