U.S. markets open in 7 hours 58 minutes
F S&P 500
5,542.25 +5.25 (+0.09%) F Dow Jones
39,524.00 -2.00 (-0.01%) F Nasdaq
20,003.00 +30.75 (+0.15%) E-mini Russell 2000 Index Futur
2,045.30 +0.40 (+0.02%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,327.70 -3.10 (-0.13%)
MFS Massachusetts Investors Growth Stock Fund (MIGKX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 24 jun 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 21 jun 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 20 jun 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 18 jun 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 17 jun 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 14 jun 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 13 jun 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 12 jun 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 11 jun 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 10 jun 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 07 jun 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 06 jun 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 05 jun 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 04 jun 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 03 jun 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 31 may 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 30 may 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 29 may 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 28 may 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 24 may 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 23 may 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 22 may 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 21 may 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 20 may 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 17 may 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 16 may 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 15 may 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 14 may 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 13 may 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 10 may 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 09 may 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 08 may 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 07 may 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 06 may 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 03 may 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 02 may 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 01 may 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 30 abr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 29 abr 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 26 abr 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 25 abr 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 24 abr 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 23 abr 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 22 abr 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 19 abr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 18 abr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 17 abr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 16 abr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 15 abr 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 12 abr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 11 abr 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 10 abr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 09 abr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 08 abr 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 05 abr 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 04 abr 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 03 abr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 02 abr 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 01 abr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 28 mar 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 27 mar 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 26 mar 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 25 mar 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 22 mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 21 mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 20 mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 19 mar 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 18 mar 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 15 mar 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 14 mar 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 13 mar 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 12 mar 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 11 mar 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 08 mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 07 mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 06 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 05 mar 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 04 mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 01 mar 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 29 feb 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 28 feb 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 27 feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 26 feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 23 feb 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 22 feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 21 feb 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 20 feb 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 16 feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 15 feb 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 14 feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 13 feb 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 12 feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 09 feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 08 feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 07 feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 06 feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 05 feb 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 02 feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 01 feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| *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.