MFS Research R1 (MFRLX)
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 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 27 jun 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 26 jun 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 25 jun 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 24 jun 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 21 jun 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 20 jun 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 18 jun 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 17 jun 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 14 jun 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 13 jun 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 12 jun 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 11 jun 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 10 jun 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 07 jun 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 06 jun 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 05 jun 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 04 jun 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 03 jun 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 31 may 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 30 may 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 29 may 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 28 may 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 24 may 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 23 may 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 22 may 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 21 may 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 20 may 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 17 may 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 16 may 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 15 may 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 14 may 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 13 may 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 10 may 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 09 may 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 08 may 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 07 may 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 06 may 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 03 may 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 02 may 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 01 may 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 30 abr 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 29 abr 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 26 abr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 25 abr 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 24 abr 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 23 abr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 22 abr 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 19 abr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 18 abr 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 17 abr 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 16 abr 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 15 abr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 12 abr 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 11 abr 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 10 abr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 09 abr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 08 abr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 05 abr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 04 abr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 03 abr 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 02 abr 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 01 abr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 28 mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 27 mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 26 mar 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 25 mar 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 22 mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 21 mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 20 mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 19 mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 18 mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 15 mar 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 14 mar 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 13 mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 12 mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 11 mar 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 08 mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 07 mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 06 mar 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 05 mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 04 mar 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 01 mar 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 29 feb 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 28 feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 27 feb 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 26 feb 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 23 feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 22 feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 21 feb 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 20 feb 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 16 feb 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 15 feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 14 feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 13 feb 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 12 feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 09 feb 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 08 feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 07 feb 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 06 feb 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| *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.