|
Closing price on 8/12/2024
|
|
Open |
30.40 |
High |
30.50 |
Low |
29.80 |
Volume |
50,500 |
Split-adjusted Price |
28.24 |
|
|
MFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2024
|
+0.80 / +2.71%
|
30.40
|
30.50
|
29.80
|
30.30
|
30.10
|
28.24
|
50,500
|
|
8/9/2024
|
+1.20 / +4.11%
|
29.40
|
30.40
|
28.90
|
30.40
|
29.50
|
28.33
|
143,300
|
|
8/8/2024
|
-0.60 / -2.04%
|
29.80
|
30.00
|
28.70
|
28.80
|
29.20
|
26.84
|
63,800
|
|
8/7/2024
|
+0.70 / +2.41%
|
29.90
|
29.90
|
28.80
|
29.80
|
29.40
|
27.78
|
56,000
|
|
8/6/2024
|
-1.10 / -3.65%
|
29.50
|
30.30
|
28.00
|
29.00
|
29.10
|
27.03
|
175,500
|
|
8/5/2024
|
-2.90 / -9.15%
|
31.80
|
31.80
|
28.30
|
28.80
|
30.10
|
26.84
|
103,600
|
|
8/2/2024
|
+0.70 / +2.22%
|
31.00
|
32.90
|
29.50
|
32.20
|
31.70
|
30.01
|
112,600
|
|
8/1/2024
|
-3.10 / -9.09%
|
34.50
|
34.50
|
30.10
|
31.00
|
31.50
|
28.89
|
227,500
|
|
7/31/2024
|
-1.60 / -4.52%
|
35.60
|
35.60
|
33.50
|
33.80
|
34.10
|
31.50
|
90,700
|
|
7/30/2024
|
+1.70 / +5.01%
|
33.30
|
36.10
|
33.30
|
35.60
|
35.40
|
33.18
|
226,900
|
|
7/29/2024
|
-0.60 / -1.73%
|
34.60
|
34.90
|
33.30
|
34.00
|
33.90
|
31.69
|
110,500
|
|
7/26/2024
|
-0.10 / -0.29%
|
34.50
|
35.40
|
34.00
|
34.50
|
34.60
|
32.16
|
73,800
|
|
7/25/2024
|
+1.30 / +3.92%
|
34.10
|
35.50
|
33.60
|
34.50
|
34.60
|
32.16
|
99,300
|
|
7/24/2024
|
+1.20 / +3.64%
|
32.00
|
34.40
|
31.70
|
34.20
|
33.20
|
31.88
|
166,900
|
|
7/23/2024
|
-2.90 / -8.31%
|
34.10
|
34.90
|
31.50
|
32.00
|
33.00
|
29.83
|
138,900
|
|
7/22/2024
|
+0.50 / +1.47%
|
34.60
|
36.40
|
33.90
|
34.50
|
34.90
|
32.16
|
167,300
|
|
7/19/2024
|
+2.90 / +9.15%
|
32.30
|
35.20
|
32.30
|
34.60
|
34.00
|
32.25
|
253,400
|
|
7/18/2024
|
-1.80 / -5.28%
|
33.90
|
33.90
|
30.50
|
32.30
|
31.70
|
30.11
|
189,900
|
|
7/17/2024
|
-3.20 / -8.72%
|
36.50
|
36.50
|
32.50
|
33.50
|
34.10
|
31.22
|
216,500
|
|
7/16/2024
|
-3.50 / -8.95%
|
39.00
|
39.00
|
35.00
|
35.60
|
36.70
|
33.18
|
373,900
|
|
7/15/2024
|
-3.20 / -7.64%
|
41.60
|
41.60
|
38.50
|
38.70
|
39.10
|
36.07
|
283,800
|
|
7/12/2024
|
-3.50 / -7.87%
|
44.30
|
44.30
|
40.80
|
41.00
|
41.90
|
38.21
|
412,300
|
|
7/11/2024
|
-0.90 / -1.99%
|
45.40
|
46.50
|
43.90
|
44.30
|
44.50
|
41.29
|
96,100
|
|
7/10/2024
|
+1.30 / +2.95%
|
43.80
|
47.00
|
43.80
|
45.40
|
45.20
|
42.32
|
201,200
|
|
7/9/2024
|
-2.80 / -6.01%
|
46.70
|
46.80
|
43.00
|
43.80
|
44.10
|
40.82
|
264,800
|
|
7/8/2024
|
-1.90 / -3.91%
|
48.80
|
49.30
|
46.00
|
46.70
|
46.60
|
43.53
|
180,300
|
|
7/5/2024
|
+2.10 / +4.58%
|
46.30
|
51.00
|
46.30
|
48.00
|
48.60
|
44.74
|
292,900
|
|
7/4/2024
|
+0.10 / +0.22%
|
46.50
|
48.20
|
44.70
|
46.20
|
45.90
|
43.06
|
250,500
|
|
7/3/2024
|
+3.50 / +8.14%
|
44.70
|
46.50
|
43.20
|
46.50
|
46.10
|
43.34
|
336,100
|
|
7/2/2024
|
-3.40 / -7.25%
|
45.50
|
46.90
|
41.00
|
43.50
|
43.00
|
40.54
|
264,100
|
|
|
|
|
|