Closing price on 2/26/2024
|
|
Open |
24.90 |
High |
24.90 |
Low |
24.60 |
Volume |
5,000 |
Split-adjusted Price |
24.80 |
|
|
MFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2024
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.60
|
24.80
|
24.70
|
24.80
|
5,000
|
|
2/23/2024
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.80
|
24.80
|
24.90
|
24.80
|
9,900
|
|
2/22/2024
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.80
|
24.80
|
24.90
|
24.80
|
5,600
|
|
2/21/2024
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.90
|
24.90
|
2,300
|
|
2/20/2024
|
-0.20 / -0.79%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.00
|
25.00
|
6,700
|
|
2/19/2024
|
-0.10 / -0.40%
|
25.20
|
25.20
|
25.10
|
25.10
|
25.20
|
25.10
|
7,700
|
|
2/16/2024
|
-0.10 / -0.40%
|
25.20
|
25.30
|
25.20
|
25.20
|
25.20
|
25.20
|
6,200
|
|
2/15/2024
|
-0.10 / -0.40%
|
26.00
|
26.00
|
25.10
|
25.10
|
25.30
|
25.10
|
1,300
|
|
2/7/2024
|
+0.30 / +1.20%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
1,200
|
|
2/6/2024
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
200
|
|
2/5/2024
|
-0.40 / -1.59%
|
25.10
|
25.10
|
24.80
|
24.80
|
24.90
|
24.80
|
2,400
|
|
2/2/2024
|
+0.40 / +1.63%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.20
|
25.00
|
300
|
|
2/1/2024
|
-0.10 / -0.40%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
800
|
|
1/31/2024
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.70
|
24.70
|
5,800
|
|
1/30/2024
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.70
|
24.80
|
24.80
|
24.80
|
700
|
|
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
|
|
|