MFS Core Equity Fund Class R4 (MRGJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.50
+0.31 (0.58%)
Feb 4, 2025, 4:00 PM EST
MRGJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.55% |
| Mar 11, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.63% |
| Mar 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.55% |
| Mar 7, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.34% |
| Mar 6, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -1.90% |
| Mar 5, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 1.25% |
| Mar 4, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -1.19% |
| Mar 3, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -1.83% |
| Feb 28, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 1.64% |
| Feb 27, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -1.50% |
| Feb 26, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.06% |
| Feb 25, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.48% |
| Feb 24, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.46% |
| Feb 21, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | -1.78% |
| Feb 20, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.61% |
| Feb 19, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 0.19% |
| Feb 18, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 0.21% |
| Feb 14, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.13% |
| Feb 13, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 0.64% |
| Feb 12, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -0.60% |
| Feb 11, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -0.15% |
| Feb 10, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 0.66% |
| Feb 7, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -1.17% |
| Feb 6, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 0.22% |
| Feb 5, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.50% |
| Feb 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.58% |
| Feb 3, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -0.65% |
| Jan 31, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.15% |
| Jan 30, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.47% |
| Jan 29, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | -0.32% |
| Jan 28, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 0.81% |
| Jan 27, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -1.17% |
| Jan 24, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | -0.30% |
| Jan 23, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.56% |
| Jan 22, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.53% |
| Jan 21, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 1.00% |
| Jan 17, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 0.90% |
| Jan 16, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.25% |
| Jan 15, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 1.70% |
| Jan 14, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.49% |
| Jan 13, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.27% |
| Jan 10, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -1.51% |
| Jan 8, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0.23% |
| Jan 7, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -1.00% |
| Jan 6, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.48% |
| Jan 3, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 1.33% |
| Jan 2, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.16% |
| Dec 31, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.23% |
| Dec 30, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.96% |
| Dec 27, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.99% |