MFS Research C (MFRCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 27 jun 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 26 jun 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 25 jun 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 24 jun 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 21 jun 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 20 jun 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 18 jun 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 17 jun 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 14 jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 13 jun 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 12 jun 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 11 jun 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 10 jun 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 07 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 06 jun 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 05 jun 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 04 jun 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 03 jun 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 31 may 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 30 may 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 29 may 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 28 may 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| 24 may 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 23 may 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 22 may 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 21 may 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 20 may 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 17 may 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 16 may 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 15 may 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 14 may 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 13 may 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 10 may 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 09 may 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 08 may 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 07 may 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 06 may 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 03 may 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 02 may 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 01 may 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 30 abr 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 29 abr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 26 abr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 25 abr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 24 abr 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 23 abr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 22 abr 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 19 abr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 18 abr 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 17 abr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 16 abr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 15 abr 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 12 abr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 11 abr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 10 abr 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 09 abr 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 08 abr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 05 abr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 04 abr 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 03 abr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 02 abr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 01 abr 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 28 mar 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 27 mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 26 mar 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 25 mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 22 mar 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 21 mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 20 mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 19 mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 18 mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 15 mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 14 mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 13 mar 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 12 mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 11 mar 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 08 mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 07 mar 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 06 mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 05 mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 04 mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 01 mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 29 feb 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 28 feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 27 feb 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 26 feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 23 feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 22 feb 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 21 feb 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 20 feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 16 feb 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 15 feb 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 14 feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 13 feb 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 12 feb 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 09 feb 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 08 feb 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 07 feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 06 feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.