MFS Utilities Fund Class R2 (MURRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.05
-0.15 (-0.65%)
May 12, 2025, 4:00 PM EDT
MURRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.26% |
| May 13, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.26% |
| May 12, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.65% |
| May 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.30% |
| May 8, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.69% |
| May 7, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.04% |
| May 6, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.04% |
| May 5, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.04% |
| May 2, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.61% |
| May 1, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.31% |
| Apr 30, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.57% |
| Apr 29, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.97% |
| Apr 28, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.62% |
| Apr 25, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.40% |
| Apr 24, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.35% |
| Apr 23, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.18% |
| Apr 22, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 2.73% |
| Apr 21, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -2.09% |
| Apr 17, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.99% |
| Apr 16, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.58% |
| Apr 15, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.49% |
| Apr 14, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.64% |
| Apr 11, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.44% |
| Apr 10, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.60% |
| Apr 9, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 3.73% |
| Apr 8, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.14% |
| Apr 7, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.38% |
| Apr 4, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -5.67% |
| Apr 3, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.04% |
| Apr 2, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.53% |
| Apr 1, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.44% |
| Mar 31, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.58% |
| Mar 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.72% |
| Mar 27, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| Mar 26, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.59% |
| Mar 25, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.69% |
| Mar 24, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| Mar 21, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.66% |
| Mar 20, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.40% |
| Mar 19, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.18% |
| Mar 18, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.44% |
| Mar 17, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.67% |
| Mar 14, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.72% |
| Mar 13, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.05% |
| Mar 12, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.23% |
| Mar 11, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.36% |
| Mar 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.73% |
| Mar 7, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.71% |
| Mar 6, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -2.03% |
| Mar 5, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.58% |