Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 8:00AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

MFS Core Equity R4 (MRGJX)

On Dec 18: 15.04   0.10 (0.67%)

MORE ON MRGJX

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* 18-Dec-09 15.04 15.04 15.04 15.04 0 15.04 17-Dec-09 14.94 14.94 14.94 14.94 0 14.94 16-Dec-09 15.12 15.12 15.12 15.12 0 15.12 15-Dec-09 15.07 15.07 15.07 15.07 0 15.07 14-Dec-09 15.15 15.15 15.15 15.15 0 15.15 11-Dec-09 15.01 15.01 15.01 15.01 0 15.01 10-Dec-09 14.97 14.97 14.97 14.97 0 14.97 9-Dec-09 15.05 15.05 15.05 15.05 0 15.05 8-Dec-09 14.99 14.99 14.99 14.99 0 14.99 7-Dec-09 15.15 15.15 15.15 15.15 0 15.15 4-Dec-09 15.19 15.19 15.19 15.19 0 15.19 3-Dec-09 15.08 15.08 15.08 15.08 0 15.08 2-Dec-09 15.21 15.21 15.21 15.21 0 15.21 1-Dec-09 15.18 15.18 15.18 15.18 0 15.18 30-Nov-09 14.99 14.99 14.99 14.99 0 14.99 27-Nov-09 14.95 14.95 14.95 14.95 0 14.95 25-Nov-09 15.20 15.20 15.20 15.20 0 15.20 24-Nov-09 15.13 15.13 15.13 15.13 0 15.13 23-Nov-09 15.14 15.14 15.14 15.14 0 15.14 20-Nov-09 14.94 14.94 14.94 14.94 0 14.94 19-Nov-09 14.98 14.98 14.98 14.98 0 14.98 18-Nov-09 15.19 15.19 15.19 15.19 0 15.19 17-Nov-09 15.20 15.20 15.20 15.20 0 15.20 16-Nov-09 15.19 15.19 15.19 15.19 0 15.19 13-Nov-09 14.96 14.96 14.96 14.96 0 14.96 12-Nov-09 14.87 14.87 14.87 14.87 0 14.87 11-Nov-09 15.05 15.05 15.05 15.05 0 15.05 10-Nov-09 14.97 14.97 14.97 14.97 0 14.97 9-Nov-09 14.98 14.98 14.98 14.98 0 14.98 6-Nov-09 14.64 14.64 14.64 14.64 0 14.64 5-Nov-09 14.62 14.62 14.62 14.62 0 14.62 4-Nov-09 14.36 14.36 14.36 14.36 0 14.36 3-Nov-09 14.33 14.33 14.33 14.33 0 14.33 2-Nov-09 14.29 14.29 14.29 14.29 0 14.29 30-Oct-09 14.22 14.22 14.22 14.22 0 14.22 29-Oct-09 14.60 14.60 14.60 14.60 0 14.60 28-Oct-09 14.26 14.26 14.26 14.26 0 14.26 27-Oct-09 14.58 14.58 14.58 14.58 0 14.58 26-Oct-09 14.65 14.65 14.65 14.65 0 14.65 23-Oct-09 14.84 14.84 14.84 14.84 0 14.84 22-Oct-09 15.04 15.04 15.04 15.04 0 15.04 21-Oct-09 14.89 14.89 14.89 14.89 0 14.89 20-Oct-09 15.06 15.06 15.06 15.06 0 15.06 19-Oct-09 15.16 15.16 15.16 15.16 0 15.16 16-Oct-09 15.03 15.03 15.03 15.03 0 15.03 15-Oct-09 15.12 15.12 15.12 15.12 0 15.12 14-Oct-09 15.09 15.09 15.09 15.09 0 15.09 13-Oct-09 14.82 14.82 14.82 14.82 0 14.82 12-Oct-09 14.87 14.87 14.87 14.87 0 14.87 9-Oct-09 14.82 14.82 14.82 14.82 0 14.82 8-Oct-09 14.73 14.73 14.73 14.73 0 14.73 7-Oct-09 14.59 14.59 14.59 14.59 0 14.59 6-Oct-09 14.57 14.57 14.57 14.57 0 14.57 5-Oct-09 14.37 14.37 14.37 14.37 0 14.37 2-Oct-09 14.16 14.16 14.16 14.16 0 14.16 1-Oct-09 14.21 14.21 14.21 14.21 0 14.21 30-Sep-09 14.59 14.59 14.59 14.59 0 14.59 29-Sep-09 14.63 14.63 14.63 14.63 0 14.63 28-Sep-09 14.68 14.68 14.68 14.68 0 14.68 25-Sep-09 14.41 14.41 14.41 14.41 0 14.41 24-Sep-09 14.50 14.50 14.50 14.50 0 14.50 23-Sep-09 14.66 14.66 14.66 14.66 0 14.66 22-Sep-09 14.82 14.82 14.82 14.82 0 14.82 21-Sep-09 14.71 14.71 14.71 14.71 0 14.71 18-Sep-09 14.77 14.77 14.77 14.77 0 14.77 17-Sep-09 14.73 14.73 14.73 14.73 0 14.73 * 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