|
Closing price on 10/4/2019
|
|
| Open |
22.00 |
| High |
22.80 |
| Low |
22.00 |
| Volume |
25,700 |
| Split-adjusted Price |
15.57 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
-0.10 / -0.44%
|
22.00
|
22.80
|
22.00
|
22.60
|
22.58
|
15.57
|
25,700
|
|
|
10/3/2019
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.65
|
15.64
|
42,700
|
|
|
10/2/2019
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.50
|
22.70
|
22.68
|
15.64
|
35,200
|
|
|
10/1/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.78
|
15.71
|
42,500
|
|
|
9/30/2019
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.84
|
15.71
|
47,600
|
|
|
9/27/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.84
|
15.78
|
38,300
|
|
|
9/26/2019
|
-0.40 / -1.72%
|
23.50
|
23.50
|
22.80
|
22.90
|
23.07
|
15.78
|
20,900
|
|
|
9/25/2019
|
+0.30 / +1.30%
|
23.00
|
23.30
|
22.50
|
23.30
|
22.87
|
16.06
|
51,500
|
|
|
9/24/2019
|
-0.10 / -0.43%
|
23.00
|
23.50
|
22.80
|
23.00
|
23.04
|
15.85
|
26,700
|
|
|
9/23/2019
|
-0.70 / -2.94%
|
23.80
|
23.80
|
22.40
|
23.10
|
23.30
|
15.92
|
142,500
|
|
|
9/20/2019
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.50
|
23.80
|
23.83
|
16.40
|
171,400
|
|
|
9/19/2019
|
+0.10 / +0.42%
|
24.10
|
24.20
|
23.80
|
23.90
|
23.93
|
16.47
|
34,700
|
|
|
9/18/2019
|
+0.30 / +1.28%
|
23.50
|
24.10
|
23.50
|
23.80
|
23.83
|
16.40
|
26,400
|
|
|
9/17/2019
|
-0.10 / -0.42%
|
23.40
|
23.70
|
23.20
|
23.50
|
23.35
|
16.19
|
31,900
|
|
|
9/16/2019
|
+0.10 / +0.43%
|
23.70
|
23.80
|
23.00
|
23.60
|
23.43
|
16.26
|
34,700
|
|
|
9/13/2019
|
-0.20 / -0.84%
|
23.70
|
24.00
|
23.00
|
23.50
|
23.53
|
16.19
|
45,200
|
|
|
9/12/2019
|
+0.80 / +3.49%
|
22.80
|
24.50
|
22.40
|
23.70
|
23.80
|
16.33
|
62,100
|
|
|
9/11/2019
|
-0.60 / -2.55%
|
23.70
|
23.70
|
22.40
|
22.90
|
22.74
|
15.78
|
34,600
|
|
|
9/10/2019
|
-0.50 / -2.08%
|
23.00
|
23.50
|
22.70
|
23.50
|
22.92
|
16.19
|
91,100
|
|
|
9/9/2019
|
-0.20 / -0.83%
|
24.80
|
24.80
|
23.00
|
24.00
|
23.54
|
16.54
|
92,400
|
|
|
9/6/2019
|
+0.20 / +0.84%
|
24.00
|
25.00
|
23.80
|
24.00
|
24.22
|
16.54
|
76,800
|
|
|
9/5/2019
|
+0.90 / +3.93%
|
22.80
|
24.00
|
22.80
|
23.80
|
23.15
|
16.40
|
89,500
|
|
|
9/4/2019
|
-1.80 / -7.29%
|
24.70
|
24.80
|
21.70
|
22.90
|
22.74
|
15.78
|
227,800
|
|
|
9/3/2019
|
-2.50 / -9.19%
|
27.20
|
27.20
|
24.20
|
24.70
|
25.41
|
17.02
|
133,600
|
|
|
8/30/2019
|
0.00 / 0.00%
|
27.00
|
27.90
|
26.60
|
27.00
|
27.18
|
18.61
|
85,600
|
|
|
8/29/2019
|
-0.50 / -1.82%
|
27.50
|
27.70
|
26.60
|
27.00
|
26.99
|
18.61
|
37,300
|
|
|
8/28/2019
|
+0.10 / +0.36%
|
27.00
|
31.00
|
26.80
|
27.50
|
28.04
|
18.95
|
147,800
|
|
|
8/27/2019
|
-1.30 / -4.53%
|
28.50
|
28.50
|
26.50
|
27.40
|
27.14
|
18.88
|
203,500
|
|
|
8/26/2019
|
-0.70 / -2.38%
|
29.00
|
29.40
|
28.40
|
28.70
|
28.83
|
19.78
|
153,700
|
|
|
8/23/2019
|
-1.00 / -3.33%
|
30.00
|
30.00
|
28.90
|
29.00
|
29.35
|
19.98
|
110,700
|
|
|