Closing price on 4/15/2024
|
|
Open |
24.60 |
High |
24.80 |
Low |
24.60 |
Volume |
6,000 |
Split-adjusted Price |
24.60 |
|
|
MFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2024
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.60
|
24.60
|
24.70
|
24.60
|
6,000
|
|
4/12/2024
|
+0.10 / +0.41%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
900
|
|
4/11/2024
|
-0.20 / -0.81%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.50
|
24.50
|
10,500
|
|
4/10/2024
|
+0.10 / +0.41%
|
24.80
|
24.80
|
24.60
|
24.70
|
24.70
|
24.70
|
1,300
|
|
4/9/2024
|
-0.10 / -0.40%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.60
|
24.60
|
5,000
|
|
4/8/2024
|
-0.10 / -0.40%
|
24.70
|
24.80
|
24.60
|
24.60
|
24.70
|
24.60
|
5,900
|
|
4/5/2024
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.70
|
24.70
|
1,300
|
|
4/4/2024
|
+0.20 / +0.81%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.80
|
24.80
|
4,900
|
|
4/3/2024
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.60
|
25.00
|
11,900
|
|
4/2/2024
|
-0.60 / -2.43%
|
24.70
|
24.70
|
24.10
|
24.10
|
24.50
|
24.10
|
3,400
|
|
4/1/2024
|
+0.30 / +1.22%
|
24.50
|
24.80
|
24.50
|
24.80
|
24.70
|
24.80
|
3,900
|
|
3/29/2024
|
+0.20 / +0.82%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.50
|
24.70
|
4,200
|
|
3/28/2024
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.20
|
24.70
|
24.50
|
24.70
|
2,300
|
|
3/27/2024
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.60
|
24.60
|
24.70
|
24.60
|
3,900
|
|
3/26/2024
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.50
|
24.60
|
24.60
|
24.60
|
1,800
|
|
3/25/2024
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.50
|
24.50
|
24.60
|
24.50
|
8,100
|
|
3/22/2024
|
-0.40 / -1.61%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.70
|
24.50
|
7,300
|
|
3/21/2024
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.80
|
24.80
|
24.90
|
24.80
|
1,900
|
|
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
|
|
|