MFS Core Equity Fund Class R6 (MRGKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.41
+0.28 (0.54%)
Mar 12, 2025, 2:41 PM EST
MRGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 0.54% |
| Mar 11, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -0.63% |
| Mar 10, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -2.53% |
| Mar 7, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.32% |
| Mar 6, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -1.90% |
| Mar 5, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 1.26% |
| Mar 4, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -1.19% |
| Mar 3, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -1.83% |
| Feb 28, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 1.64% |
| Feb 27, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -1.51% |
| Feb 26, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.07% |
| Feb 25, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.48% |
| Feb 24, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.45% |
| Feb 21, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -1.80% |
| Feb 20, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | -0.59% |
| Feb 19, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 0.17% |
| Feb 18, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 0.21% |
| Feb 14, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.12% |
| Feb 13, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 0.63% |
| Feb 12, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -0.61% |
| Feb 11, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -0.14% |
| Feb 10, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 0.65% |
| Feb 7, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -1.16% |
| Feb 6, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 0.21% |
| Feb 5, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | 0.52% |
| Feb 4, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | 0.58% |
| Feb 3, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | -0.66% |
| Jan 31, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -0.14% |
| Jan 30, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.46% |
| Jan 29, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -0.30% |
| Jan 28, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 0.81% |
| Jan 27, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -1.18% |
| Jan 24, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | -0.28% |
| Jan 23, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 0.54% |
| Jan 22, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 0.53% |
| Jan 21, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 1.01% |
| Jan 17, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | 0.89% |
| Jan 16, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 0.27% |
| Jan 15, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 1.67% |
| Jan 14, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 0.49% |
| Jan 13, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 0.28% |
| Jan 10, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -1.50% |
| Jan 8, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.22% |
| Jan 7, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | -0.97% |
| Jan 6, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.47% |
| Jan 3, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 1.33% |
| Jan 2, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.16% |
| Dec 31, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | -0.24% |
| Dec 30, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.95% |
| Dec 27, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | -1.00% |