Closing price on 12/18/2023
|
|
Open |
24.70 |
High |
25.00 |
Low |
24.70 |
Volume |
4,800 |
Split-adjusted Price |
24.80 |
|
|
MFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2023
|
+0.10 / +0.40%
|
24.70
|
25.00
|
24.70
|
24.80
|
24.80
|
24.80
|
4,800
|
|
12/15/2023
|
-0.10 / -0.40%
|
24.50
|
24.80
|
24.50
|
24.80
|
24.70
|
24.80
|
2,700
|
|
12/14/2023
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.50
|
24.80
|
24.90
|
24.80
|
3,400
|
|
12/13/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.90
|
25.00
|
25.00
|
25.00
|
4,000
|
|
12/12/2023
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.00
|
25.00
|
900
|
|
12/11/2023
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.00
|
25.20
|
25.10
|
25.20
|
4,000
|
|
12/8/2023
|
-0.30 / -1.19%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.10
|
25.00
|
6,700
|
|
12/7/2023
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.20
|
25.30
|
25.30
|
25.30
|
4,200
|
|
12/6/2023
|
+0.40 / +1.57%
|
25.40
|
25.90
|
25.30
|
25.80
|
25.50
|
25.80
|
5,600
|
|
12/5/2023
|
+1.60 / +6.81%
|
25.90
|
25.90
|
24.90
|
25.10
|
25.40
|
25.10
|
5,100
|
|
12/4/2023
|
-0.10 / -0.39%
|
25.60
|
26.20
|
21.90
|
25.60
|
23.50
|
25.60
|
33,500
|
|
12/1/2023
|
-0.20 / -0.78%
|
25.80
|
25.90
|
25.60
|
25.60
|
25.70
|
25.60
|
4,300
|
|
11/30/2023
|
+0.10 / +0.39%
|
25.60
|
25.90
|
25.60
|
25.90
|
25.80
|
25.90
|
1,800
|
|
11/29/2023
|
+0.50 / +1.94%
|
26.00
|
26.40
|
25.60
|
26.30
|
25.80
|
26.30
|
2,700
|
|
11/28/2023
|
+0.20 / +0.77%
|
25.80
|
26.10
|
25.60
|
26.10
|
25.80
|
26.10
|
4,500
|
|
11/27/2023
|
+0.10 / +0.38%
|
25.80
|
26.50
|
25.60
|
26.20
|
25.90
|
26.20
|
2,700
|
|
11/24/2023
|
-1.00 / -3.73%
|
26.30
|
26.80
|
25.60
|
25.80
|
26.10
|
25.80
|
14,000
|
|
11/23/2023
|
-1.30 / -4.68%
|
27.40
|
27.40
|
26.30
|
26.50
|
26.80
|
26.50
|
17,400
|
|
11/22/2023
|
+0.30 / +1.12%
|
29.80
|
29.80
|
26.70
|
27.20
|
27.80
|
27.20
|
152,900
|
|
11/21/2023
|
+0.40 / +1.35%
|
29.60
|
30.10
|
29.60
|
30.00
|
29.90
|
26.99
|
65,900
|
|
11/20/2023
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.50
|
29.70
|
29.60
|
26.72
|
47,600
|
|
11/17/2023
|
0.00 / 0.00%
|
29.60
|
29.80
|
29.50
|
29.70
|
29.70
|
26.72
|
43,300
|
|
11/16/2023
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.50
|
29.50
|
29.70
|
26.54
|
16,200
|
|
11/15/2023
|
+0.40 / +1.37%
|
29.60
|
29.90
|
29.40
|
29.50
|
29.70
|
26.54
|
17,900
|
|
11/14/2023
|
+0.30 / +1.03%
|
28.80
|
29.40
|
28.80
|
29.30
|
29.10
|
26.36
|
8,700
|
|
11/13/2023
|
-0.20 / -0.68%
|
29.30
|
29.50
|
28.80
|
29.10
|
29.00
|
26.18
|
15,900
|
|
11/10/2023
|
-0.20 / -0.68%
|
29.60
|
29.60
|
29.20
|
29.30
|
29.30
|
26.36
|
5,900
|
|
11/9/2023
|
-0.30 / -1.01%
|
29.50
|
29.60
|
29.30
|
29.30
|
29.50
|
26.36
|
16,000
|
|
11/8/2023
|
+0.30 / +1.03%
|
29.20
|
30.00
|
29.20
|
29.50
|
29.60
|
26.54
|
20,400
|
|
11/7/2023
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.20
|
29.20
|
29.20
|
26.27
|
11,000
|
|
|