Nasdaq - Delayed Quote USD

MFS Growth R1 (MFELX)

128.94 -0.26 (-0.20%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 128.94 128.94 128.94 128.94 128.94 -
Apr 23, 2024 129.20 129.20 129.20 129.20 129.20 -
Apr 22, 2024 126.98 126.98 126.98 126.98 126.98 -
Apr 19, 2024 125.60 125.60 125.60 125.60 125.60 -
Apr 18, 2024 128.45 128.45 128.45 128.45 128.45 -
Apr 17, 2024 129.33 129.33 129.33 129.33 129.33 -
Apr 16, 2024 130.74 130.74 130.74 130.74 130.74 -
Apr 15, 2024 130.60 130.60 130.60 130.60 130.60 -
Apr 12, 2024 132.76 132.76 132.76 132.76 132.76 -
Apr 11, 2024 134.72 134.72 134.72 134.72 134.72 -
Apr 10, 2024 133.04 133.04 133.04 133.04 133.04 -
Apr 9, 2024 133.81 133.81 133.81 133.81 133.81 -
Apr 8, 2024 134.14 134.14 134.14 134.14 134.14 -
Apr 5, 2024 134.32 134.32 134.32 134.32 134.32 -
Apr 4, 2024 131.87 131.87 131.87 131.87 131.87 -
Apr 3, 2024 133.68 133.68 133.68 133.68 133.68 -
Apr 2, 2024 133.13 133.13 133.13 133.13 133.13 -
Apr 1, 2024 133.99 133.99 133.99 133.99 133.99 -
Mar 28, 2024 133.76 133.76 133.76 133.76 133.76 -
Mar 27, 2024 133.89 133.89 133.89 133.89 133.89 -
Mar 26, 2024 133.88 133.88 133.88 133.88 133.88 -
Mar 25, 2024 134.46 134.46 134.46 134.46 134.46 -
Mar 22, 2024 135.34 135.34 135.34 135.34 135.34 -
Mar 21, 2024 135.18 135.18 135.18 135.18 135.18 -
Mar 20, 2024 134.51 134.51 134.51 134.51 134.51 -
Mar 19, 2024 133.16 133.16 133.16 133.16 133.16 -
Mar 18, 2024 132.21 132.21 132.21 132.21 132.21 -
Mar 15, 2024 131.10 131.10 131.10 131.10 131.10 -
Mar 14, 2024 132.66 132.66 132.66 132.66 132.66 -
Mar 13, 2024 132.46 132.46 132.46 132.46 132.46 -
Mar 12, 2024 132.92 132.92 132.92 132.92 132.92 -
Mar 11, 2024 130.19 130.19 130.19 130.19 130.19 -
Mar 8, 2024 131.32 131.32 131.32 131.32 131.32 -
Mar 7, 2024 132.92 132.92 132.92 132.92 132.92 -
Mar 6, 2024 130.95 130.95 130.95 130.95 130.95 -
Mar 5, 2024 130.08 130.08 130.08 130.08 130.08 -
Mar 4, 2024 132.04 132.04 132.04 132.04 132.04 -
Mar 1, 2024 132.09 132.09 132.09 132.09 132.09 -
Feb 29, 2024 130.46 130.46 130.46 130.46 130.46 -
Feb 28, 2024 129.51 129.51 129.51 129.51 129.51 -
Feb 27, 2024 129.81 129.81 129.81 129.81 129.81 -
Feb 26, 2024 129.83 129.83 129.83 129.83 129.83 -
Feb 23, 2024 130.26 130.26 130.26 130.26 130.26 -
Feb 22, 2024 130.19 130.19 130.19 130.19 130.19 -
Feb 21, 2024 125.82 125.82 125.82 125.82 125.82 -
Feb 20, 2024 125.92 125.92 125.92 125.92 125.92 -
Feb 16, 2024 127.29 127.29 127.29 127.29 127.29 -
Feb 15, 2024 127.98 127.98 127.98 127.98 127.98 -
Feb 14, 2024 128.05 128.05 128.05 128.05 128.05 -
Feb 13, 2024 126.17 126.17 126.17 126.17 126.17 -
Feb 12, 2024 127.85 127.85 127.85 127.85 127.85 -
Feb 9, 2024 128.76 128.76 128.76 128.76 128.76 -
Feb 8, 2024 127.19 127.19 127.19 127.19 127.19 -
Feb 7, 2024 127.09 127.09 127.09 127.09 127.09 -
Feb 6, 2024 125.30 125.30 125.30 125.30 125.30 -
Feb 5, 2024 125.43 125.43 125.43 125.43 125.43 -
Feb 2, 2024 125.31 125.31 125.31 125.31 125.31 -
Feb 1, 2024 122.39 122.39 122.39 122.39 122.39 -
Jan 31, 2024 120.39 120.39 120.39 120.39 120.39 -
Jan 30, 2024 123.15 123.15 123.15 123.15 123.15 -
Jan 29, 2024 123.21 123.21 123.21 123.21 123.21 -
Jan 26, 2024 121.76 121.76 121.76 121.76 121.76 -
Jan 25, 2024 121.88 121.88 121.88 121.88 121.88 -
Jan 24, 2024 121.18 121.18 121.18 121.18 121.18 -
Jan 23, 2024 120.58 120.58 120.58 120.58 120.58 -
Jan 22, 2024 120.22 120.22 120.22 120.22 120.22 -
Jan 19, 2024 119.88 119.88 119.88 119.88 119.88 -
Jan 18, 2024 118.11 118.11 118.11 118.11 118.11 -
Jan 17, 2024 116.52 116.52 116.52 116.52 116.52 -
Jan 16, 2024 117.01 117.01 117.01 117.01 117.01 -
Jan 12, 2024 117.03 117.03 117.03 117.03 117.03 -
Jan 11, 2024 116.64 116.64 116.64 116.64 116.64 -
Jan 10, 2024 116.28 116.28 116.28 116.28 116.28 -
Jan 9, 2024 115.01 115.01 115.01 115.01 115.01 -
Jan 8, 2024 114.67 114.67 114.67 114.67 114.67 -
Jan 5, 2024 112.42 112.42 112.42 112.42 112.42 -
Jan 4, 2024 112.35 112.35 112.35 112.35 112.35 -
Jan 3, 2024 112.74 112.74 112.74 112.74 112.74 -
Jan 2, 2024 113.60 113.60 113.60 113.60 113.60 -
Dec 29, 2023 115.39 115.39 115.39 115.39 115.39 -
Dec 28, 2023 115.60 115.60 115.60 115.60 115.60 -
Dec 27, 2023 115.49 115.49 115.49 115.49 115.49 -
Dec 26, 2023 115.37 115.37 115.37 115.37 115.37 -
Dec 22, 2023 115.14 115.14 115.14 115.14 115.14 -
Dec 21, 2023 115.10 115.10 115.10 115.10 115.10 -
Dec 20, 2023 113.82 113.82 113.82 113.82 113.82 -
Dec 19, 2023 0.00 Dividend
Dec 19, 2023 115.20 115.20 115.20 115.20 115.20 -
Dec 19, 2023 7.91 Capital Gains
Dec 18, 2023 122.67 122.67 122.67 122.67 114.76 -
Dec 15, 2023 121.66 121.66 121.66 121.66 113.82 -
Dec 14, 2023 121.31 121.31 121.31 121.31 113.49 -
Dec 13, 2023 122.35 122.35 122.35 122.35 114.46 -
Dec 12, 2023 121.15 121.15 121.15 121.15 113.34 -
Dec 11, 2023 119.90 119.90 119.90 119.90 112.17 -
Dec 8, 2023 119.74 119.74 119.74 119.74 112.02 -
Dec 7, 2023 119.18 119.18 119.18 119.18 111.50 -
Dec 6, 2023 117.85 117.85 117.85 117.85 110.25 -
Dec 5, 2023 118.57 118.57 118.57 118.57 110.93 -
Dec 4, 2023 118.18 118.18 118.18 118.18 110.56 -
Dec 1, 2023 119.42 119.42 119.42 119.42 111.72 -
Nov 30, 2023 119.35 119.35 119.35 119.35 111.66 -
Nov 29, 2023 119.45 119.45 119.45 119.45 111.75 -
Nov 28, 2023 119.69 119.69 119.69 119.69 111.98 -
Nov 27, 2023 119.87 119.87 119.87 119.87 112.14 -
Nov 24, 2023 119.96 119.96 119.96 119.96 112.23 -
Nov 22, 2023 120.16 120.16 120.16 120.16 112.41 -
Nov 21, 2023 119.51 119.51 119.51 119.51 111.81 -
Nov 20, 2023 119.83 119.83 119.83 119.83 112.11 -
Nov 17, 2023 118.63 118.63 118.63 118.63 110.98 -
Nov 16, 2023 118.82 118.82 118.82 118.82 111.16 -
Nov 15, 2023 118.02 118.02 118.02 118.02 110.41 -
Nov 14, 2023 118.64 118.64 118.64 118.64 110.99 -
Nov 13, 2023 116.76 116.76 116.76 116.76 109.23 -
Nov 10, 2023 116.83 116.83 116.83 116.83 109.30 -
Nov 9, 2023 114.66 114.66 114.66 114.66 107.27 -
Nov 8, 2023 115.42 115.42 115.42 115.42 107.98 -
Nov 7, 2023 114.73 114.73 114.73 114.73 107.33 -
Nov 6, 2023 114.00 114.00 114.00 114.00 106.65 -
Nov 3, 2023 113.23 113.23 113.23 113.23 105.93 -
Nov 2, 2023 112.09 112.09 112.09 112.09 104.86 -
Nov 1, 2023 110.40 110.40 110.40 110.40 103.28 -
Oct 31, 2023 108.73 108.73 108.73 108.73 101.72 -
Oct 30, 2023 108.21 108.21 108.21 108.21 101.24 -
Oct 27, 2023 106.49 106.49 106.49 106.49 99.63 -
Oct 26, 2023 106.20 106.20 106.20 106.20 99.35 -
Oct 25, 2023 108.25 108.25 108.25 108.25 101.27 -
Oct 24, 2023 110.58 110.58 110.58 110.58 103.45 -
Oct 23, 2023 109.64 109.64 109.64 109.64 102.57 -
Oct 20, 2023 109.21 109.21 109.21 109.21 102.17 -
Oct 19, 2023 110.65 110.65 110.65 110.65 103.52 -
Oct 18, 2023 111.40 111.40 111.40 111.40 104.22 -
Oct 17, 2023 113.42 113.42 113.42 113.42 106.11 -
Oct 16, 2023 113.78 113.78 113.78 113.78 106.45 -
Oct 13, 2023 112.52 112.52 112.52 112.52 105.27 -
Oct 12, 2023 113.78 113.78 113.78 113.78 106.45 -
Oct 11, 2023 114.16 114.16 114.16 114.16 106.80 -
Oct 10, 2023 113.18 113.18 113.18 113.18 105.88 -
Oct 9, 2023 112.58 112.58 112.58 112.58 105.32 -
Oct 6, 2023 112.23 112.23 112.23 112.23 105.00 -
Oct 5, 2023 110.16 110.16 110.16 110.16 103.06 -
Oct 4, 2023 110.11 110.11 110.11 110.11 103.01 -
Oct 3, 2023 108.57 108.57 108.57 108.57 101.57 -
Oct 2, 2023 110.39 110.39 110.39 110.39 103.27 -
Sep 29, 2023 109.58 109.58 109.58 109.58 102.52 -
Sep 28, 2023 109.85 109.85 109.85 109.85 102.77 -
Sep 27, 2023 108.95 108.95 108.95 108.95 101.93 -
Sep 26, 2023 108.71 108.71 108.71 108.71 101.70 -
Sep 25, 2023 110.48 110.48 110.48 110.48 103.36 -
Sep 22, 2023 109.96 109.96 109.96 109.96 102.87 -
Sep 21, 2023 109.86 109.86 109.86 109.86 102.78 -
Sep 20, 2023 112.09 112.09 112.09 112.09 104.86 -
Sep 19, 2023 113.64 113.64 113.64 113.64 106.32 -
Sep 18, 2023 113.87 113.87 113.87 113.87 106.53 -
Sep 15, 2023 113.56 113.56 113.56 113.56 106.24 -
Sep 14, 2023 115.48 115.48 115.48 115.48 108.04 -
Sep 13, 2023 114.99 114.99 114.99 114.99 107.58 -
Sep 12, 2023 114.44 114.44 114.44 114.44 107.06 -
Sep 11, 2023 115.74 115.74 115.74 115.74 108.28 -
Sep 8, 2023 114.90 114.90 114.90 114.90 107.49 -
Sep 7, 2023 114.83 114.83 114.83 114.83 107.43 -
Sep 6, 2023 115.21 115.21 115.21 115.21 107.78 -
Sep 5, 2023 115.98 115.98 115.98 115.98 108.50 -
Sep 1, 2023 116.25 116.25 116.25 116.25 108.76 -
Aug 31, 2023 115.86 115.86 115.86 115.86 108.39 -
Aug 30, 2023 115.77 115.77 115.77 115.77 108.31 -
Aug 29, 2023 115.24 115.24 115.24 115.24 107.81 -
Aug 28, 2023 113.37 113.37 113.37 113.37 106.06 -
Aug 25, 2023 112.47 112.47 112.47 112.47 105.22 -
Aug 24, 2023 111.78 111.78 111.78 111.78 104.57 -
Aug 23, 2023 113.62 113.62 113.62 113.62 106.30 -
Aug 22, 2023 111.95 111.95 111.95 111.95 104.73 -
Aug 21, 2023 111.97 111.97 111.97 111.97 104.75 -
Aug 18, 2023 110.48 110.48 110.48 110.48 103.36 -
Aug 17, 2023 110.63 110.63 110.63 110.63 103.50 -
Aug 16, 2023 111.70 111.70 111.70 111.70 104.50 -
Aug 15, 2023 112.58 112.58 112.58 112.58 105.32 -
Aug 14, 2023 113.62 113.62 113.62 113.62 106.30 -
Aug 11, 2023 112.28 112.28 112.28 112.28 105.04 -
Aug 10, 2023 112.81 112.81 112.81 112.81 105.54 -
Aug 9, 2023 112.67 112.67 112.67 112.67 105.41 -
Aug 8, 2023 113.74 113.74 113.74 113.74 106.41 -
Aug 7, 2023 114.34 114.34 114.34 114.34 106.97 -
Aug 4, 2023 113.06 113.06 113.06 113.06 105.77 -
Aug 3, 2023 112.99 112.99 112.99 112.99 105.71 -
Aug 2, 2023 113.26 113.26 113.26 113.26 105.96 -
Aug 1, 2023 115.57 115.57 115.57 115.57 108.12 -
Jul 31, 2023 0.00 Dividend
Jul 31, 2023 115.64 115.64 115.64 115.64 108.19 -
Jul 31, 2023 0.45 Capital Gains
Jul 28, 2023 116.04 116.04 116.04 116.04 108.14 -
Jul 27, 2023 114.52 114.52 114.52 114.52 106.72 -
Jul 26, 2023 115.08 115.08 115.08 115.08 107.24 -
Jul 25, 2023 115.54 115.54 115.54 115.54 107.67 -
Jul 24, 2023 114.66 114.66 114.66 114.66 106.85 -
Jul 21, 2023 114.51 114.51 114.51 114.51 106.71 -
Jul 20, 2023 114.61 114.61 114.61 114.61 106.80 -
Jul 19, 2023 116.33 116.33 116.33 116.33 108.41 -
Jul 18, 2023 116.76 116.76 116.76 116.76 108.81 -
Jul 17, 2023 116.00 116.00 116.00 116.00 108.10 -
Jul 14, 2023 115.51 115.51 115.51 115.51 107.64 -
Jul 13, 2023 115.22 115.22 115.22 115.22 107.37 -
Jul 12, 2023 113.50 113.50 113.50 113.50 105.77 -
Jul 11, 2023 112.26 112.26 112.26 112.26 104.61 -
Jul 10, 2023 111.86 111.86 111.86 111.86 104.24 -
Jul 7, 2023 111.72 111.72 111.72 111.72 104.11 -
Jul 6, 2023 112.23 112.23 112.23 112.23 104.59 -
Jul 5, 2023 112.87 112.87 112.87 112.87 105.18 -
Jul 3, 2023 113.06 113.06 113.06 113.06 105.36 -
Jun 30, 2023 113.50 113.50 113.50 113.50 105.77 -
Jun 29, 2023 111.86 111.86 111.86 111.86 104.24 -
Jun 28, 2023 111.61 111.61 111.61 111.61 104.01 -
Jun 27, 2023 111.60 111.60 111.60 111.60 104.00 -
Jun 26, 2023 110.10 110.10 110.10 110.10 102.60 -
Jun 23, 2023 111.17 111.17 111.17 111.17 103.60 -
Jun 22, 2023 111.99 111.99 111.99 111.99 104.36 -
Jun 21, 2023 110.96 110.96 110.96 110.96 103.40 -
Jun 20, 2023 111.65 111.65 111.65 111.65 104.05 -
Jun 16, 2023 112.05 112.05 112.05 112.05 104.42 -
Jun 15, 2023 112.78 112.78 112.78 112.78 105.10 -
Jun 14, 2023 111.39 111.39 111.39 111.39 103.80 -
Jun 13, 2023 110.65 110.65 110.65 110.65 103.11 -
Jun 12, 2023 109.98 109.98 109.98 109.98 102.49 -
Jun 9, 2023 108.56 108.56 108.56 108.56 101.17 -
Jun 8, 2023 108.49 108.49 108.49 108.49 101.10 -
Jun 7, 2023 107.68 107.68 107.68 107.68 100.35 -
Jun 6, 2023 109.56 109.56 109.56 109.56 102.10 -
Jun 5, 2023 109.56 109.56 109.56 109.56 102.10 -
Jun 2, 2023 109.64 109.64 109.64 109.64 102.17 -
Jun 1, 2023 108.50 108.50 108.50 108.50 101.11 -
May 31, 2023 107.12 107.12 107.12 107.12 99.82 -
May 30, 2023 108.10 108.10 108.10 108.10 100.74 -
May 26, 2023 108.21 108.21 108.21 108.21 100.84 -
May 25, 2023 106.60 106.60 106.60 106.60 99.34 -
May 24, 2023 104.14 104.14 104.14 104.14 97.05 -
May 23, 2023 104.82 104.82 104.82 104.82 97.68 -
May 22, 2023 106.84 106.84 106.84 106.84 99.56 -
May 19, 2023 106.80 106.80 106.80 106.80 99.53 -
May 18, 2023 107.02 107.02 107.02 107.02 99.73 -
May 17, 2023 105.40 105.40 105.40 105.40 98.22 -
May 16, 2023 104.35 104.35 104.35 104.35 97.24 -
May 15, 2023 104.32 104.32 104.32 104.32 97.22 -
May 12, 2023 103.95 103.95 103.95 103.95 96.87 -
May 11, 2023 104.13 104.13 104.13 104.13 97.04 -
May 10, 2023 103.95 103.95 103.95 103.95 96.87 -
May 9, 2023 102.90 102.90 102.90 102.90 95.89 -
May 8, 2023 103.38 103.38 103.38 103.38 96.34 -
May 5, 2023 103.19 103.19 103.19 103.19 96.16 -
May 4, 2023 101.38 101.38 101.38 101.38 94.48 -
May 3, 2023 101.78 101.78 101.78 101.78 94.85 -
May 2, 2023 102.40 102.40 102.40 102.40 95.43 -
May 1, 2023 103.10 103.10 103.10 103.10 96.08 -
Apr 28, 2023 103.12 103.12 103.12 103.12 96.10 -
Apr 27, 2023 102.44 102.44 102.44 102.44 95.46 -
Apr 26, 2023 100.17 100.17 100.17 100.17 93.35 -
Apr 25, 2023 99.62 99.62 99.62 99.62 92.84 -

Related Tickers