Closing price on 3/20/2024
|
|
Open |
25.00 |
High |
25.00 |
Low |
24.70 |
Volume |
6,000 |
Split-adjusted Price |
25.00 |
|
|
MFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2024
|
+0.30 / +1.21%
|
25.00
|
25.00
|
24.70
|
25.00
|
24.90
|
25.00
|
6,000
|
|
3/19/2024
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.70
|
24.70
|
17,100
|
|
3/18/2024
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.30
|
24.80
|
24.70
|
24.80
|
11,900
|
|
3/15/2024
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.80
|
24.80
|
24.90
|
24.80
|
3,000
|
|
3/14/2024
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.80
|
24.70
|
9,000
|
|
3/13/2024
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.70
|
24.80
|
24.80
|
24.80
|
9,200
|
|
3/12/2024
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.60
|
24.70
|
24.70
|
24.70
|
8,700
|
|
3/11/2024
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
11,000
|
|
3/8/2024
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.80
|
24.80
|
12,200
|
|
3/7/2024
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
25.00
|
24.80
|
23,500
|
|
3/6/2024
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.80
|
24.80
|
25.00
|
24.80
|
2,900
|
|
3/5/2024
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.70
|
24.70
|
2,700
|
|
3/4/2024
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.60
|
24.80
|
24.70
|
24.80
|
3,400
|
|
3/1/2024
|
-0.10 / -0.40%
|
24.70
|
24.80
|
24.70
|
24.70
|
24.70
|
24.70
|
8,300
|
|
2/29/2024
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
300
|
|
2/28/2024
|
+0.40 / +1.62%
|
24.70
|
25.30
|
22.00
|
25.10
|
24.90
|
25.10
|
7,800
|
|
2/27/2024
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.60
|
24.70
|
24.70
|
24.70
|
18,600
|
|
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
|
|
|