MFEIX - MFS Growth I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 201998.9298.9298.9298.9298.92-
Jan 14, 201997.3297.3297.3297.3297.32-
Jan 11, 201997.9397.9397.9397.9397.93-
Jan 10, 201998.3198.3198.3198.3198.31-
Jan 09, 201997.7897.7897.7897.7897.78-
Jan 08, 201997.2497.2497.2497.2497.24-
Jan 07, 201996.0196.0196.0196.0196.01-
Jan 04, 201995.0295.0295.0295.0295.02-
Jan 03, 201991.2591.2591.2591.2591.25-
Jan 02, 201994.0194.0194.0194.0194.01-
Dec 31, 201894.0694.0694.0694.0694.06-
Dec 28, 201893.1893.1893.1893.1893.18-
Dec 27, 201893.3893.3893.3893.3893.38-
Dec 26, 201892.4692.4692.4692.4692.46-
Dec 24, 201887.4087.4087.4087.4087.40-
Dec 21, 201889.4289.4289.4289.4289.42-
Dec 20, 201891.8891.8891.8891.8891.88-
Dec 19, 201893.5193.5193.5193.5193.51-
Dec 18, 201894.8994.8994.8994.8994.89-
Dec 18, 20183.497 Dividend
Dec 17, 201897.7997.7997.7997.7994.29-
Dec 14, 2018100.28100.28100.28100.2896.69-
Dec 13, 2018102.62102.62102.62102.6298.95-
Dec 12, 2018102.79102.79102.79102.7999.11-
Dec 11, 2018101.95101.95101.95101.9598.30-
Dec 10, 2018101.87101.87101.87101.8798.23-
Dec 07, 2018100.94100.94100.94100.9497.33-
Dec 06, 2018103.88103.88103.88103.88100.17-
Dec 04, 2018103.22103.22103.22103.2299.53-
Dec 03, 2018107.04107.04107.04107.04103.21-
Nov 30, 2018105.67105.67105.67105.67101.89-
Nov 29, 2018104.87104.87104.87104.87101.12-
Nov 28, 2018105.09105.09105.09105.09101.33-
Nov 27, 2018101.61101.61101.61101.6197.98-
Nov 26, 2018101.37101.37101.37101.3797.74-
Nov 23, 201899.3299.3299.3299.3295.77-
Nov 21, 2018100.00100.00100.00100.0096.42-
Nov 20, 201899.1699.1699.1699.1695.61-
Nov 19, 2018100.53100.53100.53100.5396.94-
Nov 16, 2018104.04104.04104.04104.04100.32-
Nov 15, 2018104.35104.35104.35104.35100.62-
Nov 14, 2018102.82102.82102.82102.8299.14-
Nov 13, 2018103.55103.55103.55103.5599.85-
Nov 12, 2018103.64103.64103.64103.6499.93-
Nov 09, 2018106.26106.26106.26106.26102.46-
Nov 08, 2018107.80107.80107.80107.80103.95-
Nov 07, 2018108.21108.21108.21108.21104.34-
Nov 06, 2018105.04105.04105.04105.04101.28-
Nov 05, 2018104.55104.55104.55104.55100.81-
Nov 02, 2018104.64104.64104.64104.64100.90-
Nov 01, 2018105.22105.22105.22105.22101.46-
Oct 31, 2018104.16104.16104.16104.16100.44-
Oct 30, 2018101.83101.83101.83101.8398.19-
Oct 29, 2018100.52100.52100.52100.5296.93-
Oct 26, 2018102.65102.65102.65102.6598.98-
Oct 25, 2018104.81104.81104.81104.81101.06-
Oct 24, 2018101.65101.65101.65101.6598.01-
Oct 23, 2018105.69105.69105.69105.69101.91-
Oct 22, 2018106.53106.53106.53106.53102.72-
Oct 19, 2018106.16106.16106.16106.16102.36-
Oct 18, 2018106.80106.80106.80106.80102.98-
Oct 17, 2018109.24109.24109.24109.24105.33-
Oct 16, 2018109.22109.22109.22109.22105.31-
Oct 15, 2018105.95105.95105.95105.95102.16-
Oct 12, 2018107.37107.37107.37107.37103.53-
Oct 11, 2018104.51104.51104.51104.51100.77-
Oct 10, 2018105.85105.85105.85105.85102.06-
Oct 09, 2018111.01111.01111.01111.01107.04-
Oct 08, 2018110.80110.80110.80110.80106.84-
Oct 05, 2018112.00112.00112.00112.00107.99-
Oct 04, 2018112.72112.72112.72112.72108.69-
Oct 03, 2018114.72114.72114.72114.72110.62-
Oct 02, 2018114.76114.76114.76114.76110.66-
Oct 01, 2018115.45115.45115.45115.45111.32-
Sep 28, 2018115.15115.15115.15115.15111.03-
Sep 27, 2018115.16115.16115.16115.16111.04-
Sep 26, 2018114.53114.53114.53114.53110.43-
Sep 25, 2018114.46114.46114.46114.46110.37-
Sep 24, 2018114.02114.02114.02114.02109.94-
Sep 21, 2018113.80113.80113.80113.80109.73-
Sep 20, 2018114.10114.10114.10114.10110.02-
Sep 19, 2018113.08113.08113.08113.08109.04-
Sep 18, 2018113.48113.48113.48113.48109.42-
Sep 17, 2018112.48112.48112.48112.48108.46-
Sep 14, 2018113.88113.88113.88113.88109.81-
Sep 13, 2018113.88113.88113.88113.88109.81-
Sep 12, 2018113.09113.09113.09113.09109.05-
Sep 11, 2018112.91112.91112.91112.91108.87-
Sep 10, 2018111.96111.96111.96111.96107.96-
Sep 07, 2018111.55111.55111.55111.55107.56-
Sep 06, 2018111.60111.60111.60111.60107.61-
Sep 05, 2018111.69111.69111.69111.69107.70-
Sep 04, 2018113.29113.29113.29113.29109.24-
Aug 31, 2018113.44113.44113.44113.44109.38-
Aug 30, 2018113.42113.42113.42113.42109.36-
Aug 29, 2018114.00114.00114.00114.00109.92-
Aug 28, 2018112.78112.78112.78112.78108.75-
Aug 27, 2018112.73112.73112.73112.73108.70-
Aug 24, 2018111.89111.89111.89111.89107.89-
Aug 23, 2018110.71110.71110.71110.71106.75-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...