|
Closing price on 6/27/2024
|
|
| Open |
62.00 |
| High |
62.00 |
| Low |
55.60 |
| Volume |
149,600 |
| Split-adjusted Price |
54.81 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2024
|
-3.00 / -4.85%
|
62.00
|
62.00
|
55.60
|
58.80
|
58.40
|
54.81
|
149,600
|
|
|
6/26/2024
|
+2.80 / +4.73%
|
57.50
|
68.00
|
57.50
|
62.00
|
61.80
|
57.79
|
273,300
|
|
|
6/25/2024
|
-7.50 / -11.54%
|
65.00
|
65.00
|
55.40
|
57.50
|
59.20
|
53.59
|
318,000
|
|
|
6/24/2024
|
-9.40 / -12.82%
|
76.50
|
76.50
|
62.40
|
63.90
|
65.00
|
59.56
|
410,200
|
|
|
6/21/2024
|
+8.10 / +12.24%
|
76.00
|
76.10
|
66.60
|
74.30
|
73.30
|
69.25
|
380,500
|
|
|
6/20/2024
|
+8.60 / +14.90%
|
65.00
|
66.30
|
65.00
|
66.30
|
66.20
|
61.80
|
86,800
|
|
|
6/19/2024
|
+7.80 / +14.86%
|
57.00
|
60.30
|
52.90
|
60.30
|
57.70
|
56.20
|
348,900
|
|
|
6/18/2024
|
+6.80 / +14.85%
|
50.00
|
52.60
|
50.00
|
52.60
|
52.50
|
49.03
|
335,100
|
|
|
6/17/2024
|
+6.10 / +14.77%
|
42.00
|
47.40
|
42.00
|
47.40
|
45.80
|
44.18
|
207,600
|
|
|
6/14/2024
|
+3.00 / +7.73%
|
38.10
|
43.80
|
38.00
|
41.80
|
41.30
|
38.96
|
414,300
|
|
|
6/13/2024
|
-0.10 / -0.26%
|
37.60
|
40.70
|
37.60
|
38.10
|
38.80
|
35.51
|
40,500
|
|
|
6/12/2024
|
-1.50 / -3.84%
|
39.10
|
39.10
|
37.50
|
37.60
|
38.20
|
35.05
|
58,200
|
|
|
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
|
|
|