LMCRX Fund Historical Price Quotes NMFQS:LMCRX
Mid-Cap Value | Lord Abbett
$37.10
↓
$-0.07 (-0.19%)
Last Updated: Aug 16, 2026
LMCRX Historical Data
You're viewing historical data for Lord Abbett Mid Cap Stock Fund Class R3 (LMCRX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $33.76 | $33.76 | $33.76 | $33.76 | 0 |
| 2025-12-24 | $33.76 | $33.76 | $33.76 | $33.76 | 0 |
| 2025-12-23 | $33.74 | $33.74 | $33.74 | $33.74 | 0 |
| 2025-12-22 | $33.72 | $33.72 | $33.72 | $33.72 | 0 |
| 2025-12-19 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2025-12-18 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2025-12-17 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2025-12-16 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2025-12-15 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2025-12-12 | $34.69 | $34.69 | $34.69 | $34.69 | 0 |
| 2025-12-11 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2025-12-10 | $34.69 | $34.69 | $34.69 | $34.69 | 0 |
| 2025-12-09 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2025-12-08 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2025-12-05 | $34.48 | $34.48 | $34.48 | $34.48 | 0 |
| 2025-12-04 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2025-12-03 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2025-12-02 | $33.96 | $33.96 | $33.96 | $33.96 | 0 |
| 2025-12-01 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-11-28 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2025-11-26 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2025-11-25 | $34.03 | $34.03 | $34.03 | $34.03 | 0 |
| 2025-11-24 | $33.47 | $33.47 | $33.47 | $33.47 | 0 |
| 2025-11-21 | $33.32 | $33.32 | $33.32 | $33.32 | 0 |
| 2025-11-20 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2025-11-19 | $32.98 | $32.98 | $32.98 | $32.98 | 0 |
| 2025-11-18 | $33.12 | $33.12 | $33.12 | $33.12 | 0 |
| 2025-11-17 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2025-11-14 | $33.66 | $33.66 | $33.66 | $33.66 | 0 |
| 2025-11-13 | $33.73 | $33.73 | $33.73 | $33.73 | 0 |
| 2025-11-12 | $34.12 | $34.12 | $34.12 | $34.12 | 0 |
| 2025-11-11 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2025-11-07 | $33.58 | $33.58 | $33.58 | $33.58 | 0 |
| 2025-11-06 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2025-11-05 | $33.34 | $33.34 | $33.34 | $33.34 | 0 |
| 2025-11-04 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2025-11-03 | $33.13 | $33.13 | $33.13 | $33.13 | 0 |
| 2025-10-31 | $33.22 | $33.22 | $33.22 | $33.22 | 0 |
| 2025-10-30 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2025-10-29 | $33.21 | $33.21 | $33.21 | $33.21 | 0 |
| 2025-10-28 | $33.35 | $33.35 | $33.35 | $33.35 | 0 |
| 2025-10-27 | $33.69 | $33.69 | $33.69 | $33.69 | 0 |
| 2025-10-24 | $33.58 | $33.58 | $33.58 | $33.58 | 0 |
| 2025-10-23 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2025-10-22 | $33.41 | $33.41 | $33.41 | $33.41 | 0 |
| 2025-10-21 | $33.68 | $33.68 | $33.68 | $33.68 | 0 |
| 2025-10-20 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2025-10-17 | $33.24 | $33.24 | $33.24 | $33.24 | 0 |
| 2025-10-16 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
| 2025-10-15 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |