U.S. markets open in 1 hour 37 minutes
F S&P 500
5,205.50 -1.00 (-0.02%) F Dow Jones
39,017.00 +20.00 (+0.05%) F Nasdaq
18,153.25 -42.25 (-0.23%) E-mini Russell 2000 Index Futur
2,075.10 +4.00 (+0.19%) Petróleo
78.27 -0.21 (-0.27%) Oro
2,323.20 -8.00 (-0.34%)
MFS Massachusetts Investors Growth Stock Fund (MIGHX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 03 may 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 02 may 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 01 may 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 30 abr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 29 abr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 26 abr 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 25 abr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 24 abr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 23 abr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 22 abr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 19 abr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 18 abr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 17 abr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 16 abr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 15 abr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 12 abr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 11 abr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 10 abr 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 09 abr 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 08 abr 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 05 abr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 04 abr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 03 abr 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 02 abr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 01 abr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 28 mar 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 27 mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 26 mar 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 25 mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 22 mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 21 mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 20 mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 19 mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 18 mar 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 15 mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 14 mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 13 mar 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 12 mar 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 11 mar 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 08 mar 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 07 mar 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 06 mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 05 mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 04 mar 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 01 mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 29 feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 28 feb 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 27 feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 26 feb 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 23 feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 22 feb 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 21 feb 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 20 feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 16 feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 15 feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 14 feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 13 feb 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 12 feb 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 09 feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 08 feb 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 07 feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 06 feb 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 05 feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 02 feb 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 01 feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 31 ene 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 30 ene 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 29 ene 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 26 ene 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 25 ene 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 24 ene 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 23 ene 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 22 ene 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 19 ene 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 18 ene 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 17 ene 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 16 ene 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 12 ene 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 11 ene 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 10 ene 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 09 ene 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 08 ene 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 05 ene 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 04 ene 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 03 ene 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 02 ene 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 29 dic 2023 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 28 dic 2023 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 27 dic 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 26 dic 2023 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 22 dic 2023 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 21 dic 2023 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 21 dic 2023 | 0.145 Dividendo | |||||
| 21 dic 2023 | 1.454 Ganancias de capital | |||||
| 20 dic 2023 | 39.77 | 39.77 | 39.77 | 39.77 | 38.17 | - |
| 19 dic 2023 | 40.33 | 40.33 | 40.33 | 40.33 | 38.71 | - |
| 18 dic 2023 | 40.12 | 40.12 | 40.12 | 40.12 | 38.51 | - |
| 15 dic 2023 | 39.99 | 39.99 | 39.99 | 39.99 | 38.38 | - |
| 14 dic 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 38.45 | - |
| *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.