|
Closing price on 11/4/2024
|
|
Open |
29.50 |
High |
29.80 |
Low |
29.20 |
Volume |
37,500 |
Split-adjusted Price |
27.78 |
|
|
MFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2024
|
+0.40 / +1.36%
|
29.50
|
29.80
|
29.20
|
29.80
|
29.30
|
27.78
|
37,500
|
|
11/1/2024
|
-0.60 / -2.00%
|
29.40
|
29.80
|
29.20
|
29.40
|
29.40
|
27.40
|
47,000
|
|
10/31/2024
|
-0.60 / -1.96%
|
30.70
|
30.70
|
29.70
|
30.00
|
30.00
|
27.96
|
31,800
|
|
10/30/2024
|
+1.10 / +3.74%
|
29.50
|
31.30
|
29.50
|
30.50
|
30.60
|
28.43
|
124,000
|
|
10/29/2024
|
+0.70 / +2.42%
|
29.00
|
29.60
|
29.00
|
29.60
|
29.40
|
27.59
|
55,500
|
|
10/28/2024
|
+0.20 / +0.69%
|
28.90
|
29.40
|
28.80
|
29.00
|
28.90
|
27.03
|
32,500
|
|
10/25/2024
|
-0.30 / -1.02%
|
29.00
|
29.30
|
28.60
|
29.00
|
28.80
|
27.03
|
69,500
|
|
10/24/2024
|
-0.70 / -2.36%
|
29.70
|
29.70
|
29.00
|
29.00
|
29.30
|
27.03
|
65,600
|
|
10/23/2024
|
-1.40 / -4.52%
|
29.70
|
30.20
|
29.50
|
29.60
|
29.70
|
27.59
|
52,700
|
|
10/22/2024
|
+0.10 / +0.33%
|
30.80
|
31.70
|
30.00
|
30.10
|
31.00
|
28.06
|
78,900
|
|
10/21/2024
|
+1.90 / +6.55%
|
29.00
|
31.20
|
28.80
|
30.90
|
30.00
|
28.80
|
142,600
|
|
10/18/2024
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.90
|
28.90
|
29.00
|
26.94
|
20,400
|
|
10/17/2024
|
-0.10 / -0.35%
|
28.90
|
29.10
|
28.80
|
28.80
|
28.90
|
26.84
|
31,400
|
|
10/16/2024
|
-0.30 / -1.03%
|
29.10
|
29.10
|
28.80
|
28.80
|
28.90
|
26.84
|
22,300
|
|
10/15/2024
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.90
|
29.10
|
29.10
|
27.12
|
48,000
|
|
10/14/2024
|
-0.10 / -0.34%
|
29.20
|
29.20
|
29.00
|
29.10
|
29.10
|
27.12
|
41,400
|
|
10/11/2024
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.00
|
29.30
|
29.20
|
27.31
|
12,600
|
|
10/10/2024
|
+0.20 / +0.69%
|
29.50
|
29.80
|
29.20
|
29.30
|
29.40
|
27.31
|
40,900
|
|
10/9/2024
|
+0.50 / +1.75%
|
28.80
|
29.80
|
28.50
|
29.10
|
29.10
|
27.12
|
35,300
|
|
10/8/2024
|
-0.10 / -0.35%
|
28.60
|
28.80
|
28.50
|
28.50
|
28.60
|
26.56
|
22,400
|
|
10/7/2024
|
-0.30 / -1.04%
|
28.80
|
28.80
|
28.40
|
28.50
|
28.60
|
26.56
|
49,900
|
|
10/4/2024
|
-0.20 / -0.69%
|
28.80
|
29.00
|
28.60
|
28.60
|
28.80
|
26.66
|
17,000
|
|
10/3/2024
|
-0.40 / -1.37%
|
29.00
|
29.10
|
28.70
|
28.70
|
28.80
|
26.75
|
65,800
|
|
10/2/2024
|
-0.10 / -0.34%
|
29.10
|
29.30
|
28.90
|
29.00
|
29.10
|
27.03
|
32,400
|
|
10/1/2024
|
+0.10 / +0.34%
|
29.80
|
29.80
|
28.90
|
29.20
|
29.10
|
27.22
|
41,700
|
|
9/30/2024
|
-0.60 / -2.03%
|
29.30
|
29.70
|
28.90
|
29.00
|
29.10
|
27.03
|
77,600
|
|
9/27/2024
|
-0.50 / -1.68%
|
29.70
|
29.90
|
29.30
|
29.30
|
29.60
|
27.31
|
65,200
|
|
9/26/2024
|
-0.30 / -1.00%
|
29.80
|
30.20
|
29.60
|
29.80
|
29.80
|
27.78
|
44,500
|
|
9/25/2024
|
-0.20 / -0.67%
|
30.20
|
30.50
|
29.80
|
29.80
|
30.10
|
27.78
|
30,100
|
|
9/24/2024
|
+0.40 / +1.34%
|
29.80
|
30.50
|
29.80
|
30.20
|
30.00
|
28.15
|
27,600
|
|
|
|
|
|