MFS Massachusetts Investors Growth Stock Fund (MIRGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 03 may 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 02 may 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 01 may 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 30 abr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 29 abr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 26 abr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 25 abr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 24 abr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 23 abr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 22 abr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 19 abr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 18 abr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 17 abr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 16 abr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 15 abr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 12 abr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 11 abr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 10 abr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 09 abr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 08 abr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 05 abr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 04 abr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 03 abr 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 02 abr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 01 abr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 28 mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 27 mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 26 mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 25 mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 22 mar 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 21 mar 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 20 mar 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 19 mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 18 mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 15 mar 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 14 mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 13 mar 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 12 mar 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 11 mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 08 mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 07 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 06 mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 05 mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 04 mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 01 mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 29 feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 28 feb 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 27 feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 26 feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 23 feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 22 feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 21 feb 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 20 feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 16 feb 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 15 feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 14 feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 13 feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 12 feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 09 feb 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 08 feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 07 feb 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 06 feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 05 feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 02 feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 01 feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 31 ene 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 30 ene 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 29 ene 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 26 ene 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 25 ene 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 24 ene 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 23 ene 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 22 ene 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 19 ene 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 18 ene 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 17 ene 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 16 ene 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 12 ene 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 11 ene 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 10 ene 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 09 ene 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 08 ene 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 05 ene 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 04 ene 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 03 ene 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 02 ene 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 29 dic 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 28 dic 2023 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 27 dic 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 26 dic 2023 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 22 dic 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 21 dic 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 21 dic 2023 | 0.021 Dividendo | |||||
| 21 dic 2023 | 1.454 Ganancias de capital | |||||
| 20 dic 2023 | 38.67 | 38.67 | 38.67 | 38.67 | 37.19 | - |
| 19 dic 2023 | 39.21 | 39.21 | 39.21 | 39.21 | 37.71 | - |
| 18 dic 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 37.52 | - |
| 15 dic 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 37.40 | - |
| *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.