Closing price on 1/29/2024
|
|
Open |
25.00 |
High |
25.00 |
Low |
24.90 |
Volume |
700 |
Split-adjusted Price |
24.90 |
|
|
MFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2024
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.90
|
24.90
|
25.00
|
24.90
|
700
|
|
1/26/2024
|
+0.10 / +0.40%
|
24.90
|
25.10
|
24.90
|
25.00
|
25.00
|
25.00
|
10,600
|
|
1/25/2024
|
+0.10 / +0.40%
|
24.90
|
24.90
|
24.80
|
24.90
|
24.90
|
24.90
|
4,400
|
|
1/24/2024
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.80
|
24.80
|
24.80
|
24.80
|
13,900
|
|
1/23/2024
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.80
|
24.80
|
24.90
|
24.80
|
6,300
|
|
1/22/2024
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.80
|
24.80
|
24.80
|
24.80
|
900
|
|
1/19/2024
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.70
|
24.80
|
24.80
|
24.80
|
9,500
|
|
1/18/2024
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.70
|
24.70
|
24.80
|
24.70
|
12,400
|
|
1/17/2024
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.70
|
24.80
|
24.80
|
24.80
|
7,300
|
|
1/16/2024
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.50
|
24.90
|
24.80
|
24.90
|
3,700
|
|
1/15/2024
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.90
|
24.90
|
24.90
|
24.90
|
9,200
|
|
1/12/2024
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.90
|
25.00
|
24.98
|
25.00
|
400
|
|
1/11/2024
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.90
|
25.00
|
25.00
|
25.00
|
12,700
|
|
1/10/2024
|
-0.20 / -0.79%
|
25.10
|
25.20
|
25.00
|
25.00
|
25.10
|
25.00
|
6,200
|
|
1/9/2024
|
-0.20 / -0.79%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.20
|
25.10
|
1,800
|
|
1/8/2024
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.30
|
25.30
|
4,200
|
|
1/5/2024
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.10
|
25.30
|
25.30
|
25.30
|
900
|
|
1/4/2024
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.20
|
25.40
|
25.30
|
25.40
|
22,500
|
|
1/3/2024
|
-0.10 / -0.39%
|
25.30
|
25.40
|
25.30
|
25.30
|
25.30
|
25.30
|
6,500
|
|
1/2/2024
|
-0.10 / -0.40%
|
25.40
|
25.40
|
25.20
|
25.20
|
25.40
|
25.20
|
2,300
|
|
12/29/2023
|
+0.10 / +0.40%
|
25.20
|
25.40
|
25.20
|
25.30
|
25.30
|
25.30
|
8,300
|
|
12/28/2023
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.10
|
25.20
|
25.20
|
25.20
|
9,800
|
|
12/27/2023
|
-0.30 / -1.18%
|
25.00
|
25.40
|
25.00
|
25.10
|
25.10
|
25.10
|
10,100
|
|
12/26/2023
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
1,300
|
|
12/25/2023
|
+0.20 / +0.80%
|
25.40
|
25.50
|
25.20
|
25.20
|
25.40
|
25.20
|
7,800
|
|
12/22/2023
|
0.00 / 0.00%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.00
|
25.10
|
132,800
|
|
12/21/2023
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
0
|
|
12/20/2023
|
+0.60 / +2.42%
|
25.10
|
25.40
|
25.10
|
25.40
|
25.10
|
25.40
|
132,800
|
|
12/19/2023
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.80
|
24.90
|
24.80
|
24.90
|
1,900
|
|
12/18/2023
|
+0.10 / +0.40%
|
24.70
|
25.00
|
24.70
|
24.80
|
24.80
|
24.80
|
4,800
|
|
|