|
Closing price on 2/17/2020
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
6,600 |
| Split-adjusted Price |
16.19 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2020
|
+0.30 / +1.29%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.02
|
16.19
|
6,600
|
|
|
2/14/2020
|
+0.30 / +1.28%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.15
|
16.40
|
2,400
|
|
|
2/13/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.19
|
1,000
|
|
|
2/12/2020
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.30
|
23.50
|
23.45
|
16.19
|
37,300
|
|
|
2/11/2020
|
+0.40 / +1.74%
|
23.30
|
23.40
|
23.20
|
23.40
|
23.32
|
16.13
|
4,400
|
|
|
2/10/2020
|
+0.40 / +1.77%
|
23.00
|
23.10
|
22.20
|
23.00
|
22.62
|
15.85
|
16,200
|
|
|
2/7/2020
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.50
|
23.40
|
22.64
|
16.13
|
13,000
|
|
|
2/6/2020
|
-0.40 / -1.71%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.98
|
15.85
|
4,900
|
|
|
2/5/2020
|
-0.10 / -0.43%
|
23.20
|
23.40
|
22.70
|
23.40
|
22.90
|
16.13
|
1,600
|
|
|
2/4/2020
|
-0.50 / -2.08%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.16
|
16.19
|
11,500
|
|
|
2/3/2020
|
+0.60 / +2.56%
|
23.00
|
24.00
|
21.10
|
24.00
|
22.96
|
16.54
|
83,700
|
|
|
1/31/2020
|
-0.30 / -1.27%
|
23.10
|
23.60
|
23.10
|
23.30
|
23.41
|
16.06
|
31,700
|
|
|
1/30/2020
|
-0.20 / -0.84%
|
23.60
|
24.20
|
23.60
|
23.60
|
23.63
|
16.26
|
17,700
|
|
|
1/22/2020
|
+0.10 / +0.42%
|
23.80
|
24.10
|
23.60
|
24.10
|
23.78
|
16.61
|
2,800
|
|
|
1/21/2020
|
+0.20 / +0.84%
|
24.00
|
24.10
|
23.60
|
24.00
|
23.90
|
16.54
|
21,000
|
|
|
1/20/2020
|
-0.60 / -2.46%
|
24.30
|
24.30
|
23.80
|
23.80
|
24.02
|
16.40
|
3,400
|
|
|
1/17/2020
|
-0.40 / -1.63%
|
24.50
|
25.00
|
24.10
|
24.10
|
24.42
|
16.61
|
5,400
|
|
|
1/16/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.40
|
24.50
|
24.49
|
16.88
|
7,600
|
|
|
1/15/2020
|
+0.40 / +1.66%
|
24.20
|
24.50
|
24.10
|
24.50
|
24.39
|
16.88
|
17,000
|
|
|
1/14/2020
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.10
|
24.10
|
24.19
|
16.61
|
3,800
|
|
|
1/13/2020
|
+0.20 / +0.84%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.06
|
16.61
|
6,300
|
|
|
1/10/2020
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.50
|
24.10
|
23.94
|
16.61
|
26,600
|
|
|
1/9/2020
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.10
|
24.10
|
24.13
|
16.61
|
13,100
|
|
|
1/8/2020
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.01
|
16.61
|
27,300
|
|
|
1/7/2020
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.01
|
16.61
|
28,500
|
|
|
1/6/2020
|
-0.20 / -0.82%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.05
|
16.61
|
2,400
|
|
|
1/3/2020
|
-0.20 / -0.83%
|
24.20
|
24.60
|
24.00
|
24.00
|
24.34
|
16.54
|
22,900
|
|
|
1/2/2020
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.20
|
24.20
|
24.39
|
16.68
|
4,300
|
|
|
12/31/2019
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.40
|
16.88
|
15,800
|
|
|
12/30/2019
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.20
|
24.00
|
23.73
|
16.54
|
11,100
|
|
|