U.S. markets open in 2 hours 43 minutes
F S&P 500
5,211.50 -2.25 (-0.04%) F Dow Jones
39,033.00 +6.00 (+0.02%) F Nasdaq
18,186.25 -13.25 (-0.07%) E-mini Russell 2000 Index Futur
2,067.90 -8.80 (-0.42%) Petróleo
77.64 -0.74 (-0.94%) Oro
2,323.50 -0.70 (-0.03%)
MFS Mid Cap Growth Fund (OTCGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 06 may 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 03 may 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 02 may 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 01 may 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 30 abr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 29 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 26 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 25 abr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 24 abr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 23 abr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 22 abr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 19 abr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 18 abr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 17 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 16 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 15 abr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 12 abr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 11 abr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 10 abr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 09 abr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 08 abr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 05 abr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 04 abr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 03 abr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 02 abr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 01 abr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 28 mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 27 mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 26 mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 25 mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 22 mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 21 mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 20 mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 19 mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 18 mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 15 mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 14 mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 13 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 12 mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 11 mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 08 mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 07 mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 06 mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 05 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 04 mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 01 mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 29 feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 28 feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 27 feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 26 feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 23 feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 22 feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 21 feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 20 feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 16 feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 15 feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 14 feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 13 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 12 feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 09 feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 08 feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 07 feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 06 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 05 feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 02 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 01 feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 31 ene 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 30 ene 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 29 ene 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 26 ene 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 25 ene 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 24 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 23 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 22 ene 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 19 ene 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 18 ene 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 17 ene 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 16 ene 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 12 ene 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 11 ene 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 10 ene 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 09 ene 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 08 ene 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 05 ene 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 04 ene 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 03 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 02 ene 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 29 dic 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 28 dic 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 27 dic 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 26 dic 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 22 dic 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 21 dic 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 20 dic 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 19 dic 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 18 dic 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 15 dic 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 14 dic 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 13 dic 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| *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.