MFS Core Equity Fund Class I (MRGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.24
+1.05 (1.94%)
May 27, 2025, 4:00 PM EDT
MRGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 0.29% |
| May 28, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.71% |
| May 27, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 1.94% |
| May 23, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -0.62% |
| May 22, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -0.02% |
| May 21, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -1.78% |
| May 20, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | -0.38% |
| May 19, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 0.05% |
| May 16, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 0.65% |
| May 15, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.47% |
| May 14, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -0.09% |
| May 13, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.60% |
| May 12, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 3.26% |
| May 9, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -0.15% |
| May 8, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.78% |
| May 7, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.57% |
| May 6, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.63% |
| May 5, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.49% |
| May 2, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 1.59% |
| May 1, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.79% |
| Apr 30, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.17% |
| Apr 29, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0.64% |
| Apr 28, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.12% |
| Apr 25, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.43% |
| Apr 24, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 2.06% |
| Apr 23, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 1.69% |
| Apr 22, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 2.69% |
| Apr 21, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -2.36% |
| Apr 17, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.29% |
| Apr 16, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -1.96% |
| Apr 15, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.18% |
| Apr 14, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.72% |
| Apr 11, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 1.64% |
| Apr 10, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -3.67% |
| Apr 9, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 9.21% |
| Apr 8, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -1.57% |
| Apr 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.23% |
| Apr 4, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -5.70% |
| Apr 3, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -5.04% |
| Apr 2, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.80% |
| Apr 1, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 0.31% |
| Mar 31, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.38% |
| Mar 28, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -2.01% |
| Mar 27, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.36% |
| Mar 26, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -1.11% |
| Mar 25, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 0.04% |
| Mar 24, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 1.95% |
| Mar 21, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.09% |
| Mar 20, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.30% |
| Mar 19, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | 0.99% |