|
Closing price on 6/3/2019
|
|
| Open |
28.70 |
| High |
29.20 |
| Low |
27.70 |
| Volume |
11,000 |
| Split-adjusted Price |
18.49 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2019
|
-1.10 / -3.77%
|
28.70
|
29.20
|
27.70
|
28.10
|
28.14
|
18.49
|
11,000
|
|
|
5/31/2019
|
-0.70 / -2.38%
|
29.50
|
29.50
|
28.60
|
28.70
|
29.16
|
18.89
|
40,500
|
|
|
5/30/2019
|
-0.30 / -1.01%
|
29.30
|
29.90
|
28.80
|
29.40
|
29.15
|
19.35
|
62,100
|
|
|
5/29/2019
|
+0.90 / +3.13%
|
29.00
|
30.10
|
28.50
|
29.70
|
29.41
|
19.54
|
71,400
|
|
|
5/28/2019
|
+0.40 / +1.41%
|
28.10
|
29.20
|
28.10
|
28.80
|
28.96
|
18.95
|
54,900
|
|
|
5/27/2019
|
-1.00 / -3.40%
|
29.80
|
29.80
|
27.70
|
28.40
|
28.06
|
18.69
|
100,100
|
|
|
5/24/2019
|
-1.00 / -3.36%
|
29.30
|
29.90
|
28.80
|
28.80
|
29.39
|
18.95
|
66,400
|
|
|
5/23/2019
|
-0.20 / -0.67%
|
29.90
|
30.10
|
29.70
|
29.80
|
29.84
|
19.61
|
38,500
|
|
|
5/22/2019
|
+0.10 / +0.33%
|
29.80
|
30.90
|
29.80
|
30.00
|
30.24
|
19.74
|
87,000
|
|
|
5/21/2019
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.60
|
29.90
|
29.80
|
19.68
|
31,000
|
|
|
5/20/2019
|
+0.50 / +1.69%
|
30.40
|
30.50
|
29.20
|
30.00
|
29.72
|
19.74
|
62,600
|
|
|
5/17/2019
|
-0.40 / -1.31%
|
30.00
|
31.00
|
28.90
|
30.10
|
29.46
|
19.81
|
85,900
|
|
|
5/16/2019
|
-0.50 / -1.61%
|
30.70
|
31.00
|
29.70
|
30.50
|
30.31
|
20.07
|
111,772
|
|
|
5/15/2019
|
+0.40 / +1.31%
|
31.00
|
31.50
|
30.30
|
31.00
|
30.98
|
20.40
|
153,400
|
|
|
5/14/2019
|
-0.40 / -1.29%
|
30.50
|
34.00
|
30.00
|
30.60
|
31.04
|
20.14
|
113,100
|
|
|
5/13/2019
|
+1.30 / +4.38%
|
29.60
|
31.80
|
29.60
|
31.00
|
30.51
|
20.40
|
114,972
|
|
|
5/10/2019
|
-1.00 / -3.28%
|
30.80
|
30.80
|
29.30
|
29.50
|
29.74
|
19.41
|
74,600
|
|
|
5/9/2019
|
+1.30 / +4.45%
|
29.00
|
31.00
|
29.00
|
30.50
|
30.40
|
20.07
|
81,100
|
|
|
5/8/2019
|
-0.70 / -2.34%
|
29.90
|
30.00
|
28.60
|
29.20
|
29.20
|
19.22
|
54,400
|
|
|
5/7/2019
|
+0.70 / +2.40%
|
29.60
|
30.50
|
29.60
|
29.90
|
30.08
|
19.68
|
53,400
|
|
|
5/6/2019
|
+1.10 / +3.91%
|
28.00
|
30.90
|
28.00
|
29.20
|
29.21
|
19.22
|
128,300
|
|
|
5/3/2019
|
+1.10 / +4.01%
|
27.40
|
28.60
|
27.00
|
28.50
|
28.09
|
18.75
|
122,700
|
|
|
5/2/2019
|
+0.50 / +1.86%
|
28.20
|
28.20
|
26.90
|
27.40
|
27.39
|
18.03
|
48,908
|
|
|
4/26/2019
|
+1.30 / +4.89%
|
27.20
|
28.10
|
26.40
|
27.90
|
26.94
|
18.36
|
68,800
|
|
|
4/25/2019
|
-1.10 / -3.97%
|
27.10
|
27.60
|
26.50
|
26.60
|
26.99
|
17.50
|
61,200
|
|
|
4/24/2019
|
-0.30 / -1.07%
|
27.00
|
28.40
|
27.00
|
27.70
|
27.58
|
18.23
|
74,200
|
|
|
4/23/2019
|
-1.80 / -6.04%
|
29.20
|
30.00
|
27.60
|
28.00
|
28.34
|
18.43
|
36,700
|
|
|
4/22/2019
|
+3.60 / +13.74%
|
28.00
|
30.10
|
28.00
|
29.80
|
29.20
|
19.61
|
113,900
|
|
|
4/19/2019
|
+4.20 / +17.87%
|
23.50
|
27.70
|
22.70
|
27.70
|
26.16
|
18.23
|
165,200
|
|
|
4/18/2019
|
-2.50 / -9.62%
|
25.00
|
25.50
|
23.50
|
23.50
|
24.10
|
15.46
|
81,300
|
|
|