Closing price on 5/15/2024
|
|
Open |
25.40 |
High |
25.80 |
Low |
25.40 |
Volume |
4,500 |
Split-adjusted Price |
25.50 |
|
|
MFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2024
|
0.00 / 0.00%
|
25.40
|
25.80
|
25.40
|
25.50
|
25.50
|
25.50
|
4,500
|
|
5/14/2024
|
-0.50 / -1.95%
|
25.50
|
25.70
|
25.20
|
25.20
|
25.50
|
25.20
|
5,300
|
|
5/13/2024
|
+0.50 / +1.98%
|
25.80
|
25.90
|
25.40
|
25.70
|
25.70
|
25.70
|
7,100
|
|
5/10/2024
|
-0.30 / -1.18%
|
25.40
|
25.80
|
25.00
|
25.10
|
25.20
|
25.10
|
6,200
|
|
5/9/2024
|
+0.40 / +1.60%
|
25.40
|
25.90
|
25.30
|
25.40
|
25.40
|
25.40
|
3,900
|
|
5/8/2024
|
+0.30 / +1.21%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1,800
|
|
5/7/2024
|
-0.50 / -1.96%
|
24.80
|
25.00
|
24.50
|
25.00
|
24.70
|
25.00
|
2,700
|
|
5/6/2024
|
+0.10 / +0.40%
|
25.30
|
25.90
|
25.00
|
25.00
|
25.50
|
25.00
|
2,000
|
|
5/3/2024
|
-0.60 / -2.38%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.90
|
24.60
|
5,600
|
|
5/2/2024
|
+0.40 / +1.61%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
25.20
|
2,000
|
|
4/26/2024
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
0
|
|
4/25/2024
|
+0.40 / +1.63%
|
24.80
|
24.90
|
24.60
|
24.90
|
24.80
|
24.90
|
2,200
|
|
4/24/2024
|
+0.30 / +1.22%
|
24.30
|
24.80
|
24.30
|
24.80
|
24.50
|
24.80
|
600
|
|
4/23/2024
|
0.00 / 0.00%
|
24.40
|
24.60
|
24.40
|
24.50
|
24.50
|
24.50
|
7,000
|
|
4/22/2024
|
+0.20 / +0.83%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.50
|
24.40
|
6,200
|
|
4/19/2024
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.00
|
24.30
|
24.20
|
24.30
|
4,900
|
|
4/17/2024
|
-0.20 / -0.81%
|
24.40
|
24.50
|
24.30
|
24.40
|
24.40
|
24.40
|
4,200
|
|
4/16/2024
|
-0.20 / -0.81%
|
24.70
|
24.80
|
24.30
|
24.50
|
24.60
|
24.50
|
8,200
|
|
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
|
|
|