|
Closing price on 6/11/2024
|
|
| Open |
40.80 |
| High |
40.90 |
| Low |
38.10 |
| Volume |
63,900 |
| Split-adjusted Price |
35.51 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2024
|
-2.80 / -6.85%
|
40.80
|
40.90
|
38.10
|
38.10
|
39.10
|
35.51
|
63,900
|
|
|
6/10/2024
|
-0.80 / -1.93%
|
44.90
|
44.90
|
39.30
|
40.60
|
40.90
|
37.84
|
148,700
|
|
|
6/7/2024
|
+5.40 / +14.92%
|
41.50
|
41.60
|
36.50
|
41.60
|
41.40
|
38.77
|
230,400
|
|
|
6/6/2024
|
+4.70 / +14.78%
|
33.00
|
36.50
|
33.00
|
36.50
|
36.20
|
34.02
|
72,400
|
|
|
6/5/2024
|
+4.30 / +14.98%
|
28.90
|
33.00
|
28.90
|
33.00
|
31.80
|
30.76
|
218,700
|
|
|
6/4/2024
|
-0.20 / -0.69%
|
28.80
|
28.90
|
28.60
|
28.60
|
28.70
|
26.66
|
38,900
|
|
|
6/3/2024
|
+0.40 / +1.40%
|
28.40
|
29.10
|
28.40
|
29.00
|
28.80
|
27.03
|
47,600
|
|
|
5/31/2024
|
0.00 / 0.00%
|
28.30
|
29.00
|
28.10
|
28.30
|
28.60
|
26.38
|
22,300
|
|
|
5/30/2024
|
-0.50 / -1.74%
|
28.80
|
28.90
|
27.70
|
28.30
|
28.30
|
26.38
|
31,700
|
|
|
5/29/2024
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.50
|
28.80
|
28.80
|
26.84
|
29,200
|
|
|
5/28/2024
|
+0.10 / +0.35%
|
28.50
|
29.70
|
28.30
|
28.80
|
28.80
|
26.84
|
47,000
|
|
|
5/27/2024
|
-1.90 / -6.21%
|
30.50
|
31.10
|
28.00
|
28.70
|
28.70
|
26.75
|
78,700
|
|
|
5/24/2024
|
+2.30 / +8.24%
|
29.30
|
31.30
|
29.30
|
30.20
|
30.60
|
28.15
|
53,000
|
|
|
5/23/2024
|
+3.80 / +14.90%
|
25.60
|
29.30
|
25.60
|
29.30
|
27.90
|
27.31
|
212,500
|
|
|
5/22/2024
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.00
|
25.60
|
25.50
|
23.86
|
4,000
|
|
|
5/21/2024
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.50
|
25.60
|
25.60
|
23.86
|
2,000
|
|
|
5/20/2024
|
+0.10 / +0.40%
|
25.70
|
25.70
|
25.40
|
25.40
|
25.60
|
23.67
|
7,700
|
|
|
5/17/2024
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.30
|
23.77
|
900
|
|
|
5/16/2024
|
+0.10 / +0.39%
|
25.50
|
25.60
|
25.00
|
25.60
|
25.50
|
23.86
|
12,700
|
|
|
5/15/2024
|
0.00 / 0.00%
|
25.40
|
25.80
|
25.40
|
25.50
|
25.50
|
23.77
|
4,500
|
|
|
5/14/2024
|
-0.50 / -1.95%
|
25.50
|
25.70
|
25.20
|
25.20
|
25.50
|
23.49
|
5,300
|
|
|
5/13/2024
|
+0.50 / +1.98%
|
25.80
|
25.90
|
25.40
|
25.70
|
25.70
|
23.95
|
7,100
|
|
|
5/10/2024
|
-0.30 / -1.18%
|
25.40
|
25.80
|
25.00
|
25.10
|
25.20
|
23.39
|
6,200
|
|
|
5/9/2024
|
+0.40 / +1.60%
|
25.40
|
25.90
|
25.30
|
25.40
|
25.40
|
23.67
|
3,900
|
|
|
5/8/2024
|
+0.30 / +1.21%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.30
|
1,800
|
|
|
5/7/2024
|
-0.50 / -1.96%
|
24.80
|
25.00
|
24.50
|
25.00
|
24.70
|
23.30
|
2,700
|
|
|
5/6/2024
|
+0.10 / +0.40%
|
25.30
|
25.90
|
25.00
|
25.00
|
25.50
|
23.30
|
2,000
|
|
|
5/3/2024
|
-0.60 / -2.38%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.90
|
22.93
|
5,600
|
|
|
5/2/2024
|
+0.40 / +1.61%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
23.49
|
2,000
|
|
|
4/26/2024
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
23.12
|
0
|
|
|