|
Closing price on 8/16/2024
|
|
Open |
31.70 |
High |
32.80 |
Low |
31.50 |
Volume |
170,000 |
Split-adjusted Price |
29.92 |
|
|
MFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2024
|
-0.10 / -0.31%
|
31.70
|
32.80
|
31.50
|
32.10
|
31.80
|
29.92
|
170,000
|
|
8/15/2024
|
-0.80 / -2.48%
|
32.20
|
33.10
|
31.40
|
31.40
|
32.20
|
29.27
|
87,400
|
|
8/14/2024
|
+0.70 / +2.24%
|
31.90
|
32.80
|
31.80
|
31.90
|
32.20
|
29.73
|
93,100
|
|
8/13/2024
|
+1.70 / +5.65%
|
30.40
|
32.70
|
30.40
|
31.80
|
31.20
|
29.64
|
244,900
|
|
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
|
|
|
|
|
|