MFS Core Equity Fund Class I (MRGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.48
+0.67 (1.25%)
Mar 5, 2025, 4:00 PM EST
MRGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.54% |
| Mar 11, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.61% |
| Mar 10, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -2.54% |
| Mar 7, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.32% |
| Mar 6, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -1.89% |
| Mar 5, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 1.25% |
| Mar 4, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | -1.19% |
| Mar 3, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -1.82% |
| Feb 28, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 1.63% |
| Feb 27, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -1.50% |
| Feb 26, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.07% |
| Feb 25, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -0.49% |
| Feb 24, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.47% |
| Feb 21, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -1.79% |
| Feb 20, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.59% |
| Feb 19, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.17% |
| Feb 18, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 0.21% |
| Feb 14, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.12% |
| Feb 13, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | 0.63% |
| Feb 12, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.61% |
| Feb 11, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.14% |
| Feb 10, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.65% |
| Feb 7, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | -1.15% |
| Feb 6, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 0.19% |
| Feb 5, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 0.53% |
| Feb 4, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 0.56% |
| Feb 3, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | -0.65% |
| Jan 31, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | -0.14% |
| Jan 30, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 0.46% |
| Jan 29, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | -0.32% |
| Jan 28, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | 0.83% |
| Jan 27, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | -1.19% |
| Jan 24, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -0.28% |
| Jan 23, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.54% |
| Jan 22, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | 0.53% |
| Jan 21, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | 0.99% |
| Jan 17, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 0.90% |
| Jan 16, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 0.27% |
| Jan 15, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 1.68% |
| Jan 14, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 0.50% |
| Jan 13, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.28% |
| Jan 10, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -1.50% |
| Jan 8, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.22% |
| Jan 7, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -0.97% |
| Jan 6, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | 0.47% |
| Jan 3, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 1.34% |
| Jan 2, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.18% |
| Dec 31, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -0.22% |
| Dec 30, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.96% |
| Dec 27, 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | -1.00% |