Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 4:52PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

MFS Research I (MRFIX)

On Dec 4: 22.05   0.13 (0.59%)

MORE ON MRFIX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 22.05 22.05 22.05 22.05 0 22.05 3-Dec-09 21.92 21.92 21.92 21.92 0 21.92 2-Dec-09 22.14 22.14 22.14 22.14 0 22.14 1-Dec-09 22.11 22.11 22.11 22.11 0 22.11 30-Nov-09 21.86 21.86 21.86 21.86 0 21.86 27-Nov-09 21.80 21.80 21.80 21.80 0 21.80 25-Nov-09 22.16 22.16 22.16 22.16 0 22.16 24-Nov-09 22.04 22.04 22.04 22.04 0 22.04 23-Nov-09 22.08 22.08 22.08 22.08 0 22.08 20-Nov-09 21.79 21.79 21.79 21.79 0 21.79 19-Nov-09 21.84 21.84 21.84 21.84 0 21.84 18-Nov-09 22.13 22.13 22.13 22.13 0 22.13 17-Nov-09 22.15 22.15 22.15 22.15 0 22.15 16-Nov-09 22.13 22.13 22.13 22.13 0 22.13 13-Nov-09 21.82 21.82 21.82 21.82 0 21.82 12-Nov-09 21.71 21.71 21.71 21.71 0 21.71 11-Nov-09 21.97 21.97 21.97 21.97 0 21.97 10-Nov-09 21.86 21.86 21.86 21.86 0 21.86 9-Nov-09 21.87 21.87 21.87 21.87 0 21.87 6-Nov-09 21.41 21.41 21.41 21.41 0 21.41 5-Nov-09 21.39 21.39 21.39 21.39 0 21.39 4-Nov-09 20.96 20.96 20.96 20.96 0 20.96 3-Nov-09 20.93 20.93 20.93 20.93 0 20.93 2-Nov-09 20.90 20.90 20.90 20.90 0 20.90 30-Oct-09 20.78 20.78 20.78 20.78 0 20.78 29-Oct-09 21.37 21.37 21.37 21.37 0 21.37 28-Oct-09 20.86 20.86 20.86 20.86 0 20.86 27-Oct-09 21.32 21.32 21.32 21.32 0 21.32 26-Oct-09 21.42 21.42 21.42 21.42 0 21.42 23-Oct-09 21.71 21.71 21.71 21.71 0 21.71 22-Oct-09 22.02 22.02 22.02 22.02 0 22.02 21-Oct-09 21.80 21.80 21.80 21.80 0 21.80 20-Oct-09 22.01 22.01 22.01 22.01 0 22.01 19-Oct-09 22.15 22.15 22.15 22.15 0 22.15 16-Oct-09 21.97 21.97 21.97 21.97 0 21.97 15-Oct-09 22.11 22.11 22.11 22.11 0 22.11 14-Oct-09 22.05 22.05 22.05 22.05 0 22.05 13-Oct-09 21.65 21.65 21.65 21.65 0 21.65 12-Oct-09 21.73 21.73 21.73 21.73 0 21.73 9-Oct-09 21.66 21.66 21.66 21.66 0 21.66 8-Oct-09 21.51 21.51 21.51 21.51 0 21.51 7-Oct-09 21.30 21.30 21.30 21.30 0 21.30 6-Oct-09 21.24 21.24 21.24 21.24 0 21.24 5-Oct-09 20.94 20.94 20.94 20.94 0 20.94 2-Oct-09 20.63 20.63 20.63 20.63 0 20.63 1-Oct-09 20.70 20.70 20.70 20.70 0 20.70 30-Sep-09 21.26 21.26 21.26 21.26 0 21.26 29-Sep-09 21.31 21.31 21.31 21.31 0 21.31 28-Sep-09 21.35 21.35 21.35 21.35 0 21.35 25-Sep-09 20.97 20.97 20.97 20.97 0 20.97 24-Sep-09 21.12 21.12 21.12 21.12 0 21.12 23-Sep-09 21.36 21.36 21.36 21.36 0 21.36 22-Sep-09 21.60 21.60 21.60 21.60 0 21.60 21-Sep-09 21.43 21.43 21.43 21.43 0 21.43 18-Sep-09 21.54 21.54 21.54 21.54 0 21.54 17-Sep-09 21.48 21.48 21.48 21.48 0 21.48 16-Sep-09 21.51 21.51 21.51 21.51 0 21.51 15-Sep-09 21.14 21.14 21.14 21.14 0 21.14 14-Sep-09 21.06 21.06 21.06 21.06 0 21.06 11-Sep-09 20.97 20.97 20.97 20.97 0 20.97 10-Sep-09 20.98 20.98 20.98 20.98 0 20.98 9-Sep-09 20.71 20.71 20.71 20.71 0 20.71 8-Sep-09 20.55 20.55 20.55 20.55 0 20.55 4-Sep-09 20.33 20.33 20.33 20.33 0 20.33 3-Sep-09 20.07 20.07 20.07 20.07 0 20.07 2-Sep-09 19.86 19.86 19.86 19.86 0 19.86 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions