|
Closing price on 9/9/2024
|
|
Open |
30.00 |
High |
30.10 |
Low |
29.80 |
Volume |
22,400 |
Split-adjusted Price |
27.87 |
|
|
MFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2024
|
-0.20 / -0.66%
|
30.00
|
30.10
|
29.80
|
29.90
|
29.90
|
27.87
|
22,400
|
|
9/6/2024
|
-0.40 / -1.31%
|
30.30
|
30.40
|
29.70
|
30.20
|
30.10
|
28.15
|
42,200
|
|
9/5/2024
|
-0.50 / -1.63%
|
30.70
|
31.30
|
30.20
|
30.20
|
30.60
|
28.15
|
33,500
|
|
9/4/2024
|
-0.50 / -1.59%
|
31.00
|
31.10
|
30.50
|
30.90
|
30.70
|
28.80
|
59,500
|
|
8/30/2024
|
0.00 / 0.00%
|
31.40
|
31.70
|
31.30
|
31.40
|
31.40
|
29.27
|
11,000
|
|
8/29/2024
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.00
|
31.60
|
31.40
|
29.45
|
66,300
|
|
8/28/2024
|
-0.40 / -1.25%
|
31.70
|
32.00
|
31.50
|
31.70
|
31.70
|
29.55
|
44,100
|
|
8/27/2024
|
-0.30 / -0.93%
|
32.30
|
32.40
|
31.80
|
32.00
|
32.10
|
29.83
|
48,500
|
|
8/26/2024
|
+0.30 / +0.93%
|
32.40
|
32.50
|
32.00
|
32.40
|
32.30
|
30.20
|
42,800
|
|
8/23/2024
|
-0.80 / -2.43%
|
32.60
|
32.80
|
31.80
|
32.10
|
32.10
|
29.92
|
89,900
|
|
8/22/2024
|
-0.90 / -2.69%
|
33.50
|
33.50
|
32.50
|
32.60
|
32.90
|
30.39
|
87,800
|
|
8/21/2024
|
-0.80 / -2.33%
|
34.20
|
34.20
|
33.00
|
33.50
|
33.50
|
31.22
|
104,100
|
|
8/20/2024
|
+1.40 / +4.27%
|
33.00
|
34.90
|
32.90
|
34.20
|
34.30
|
31.88
|
241,100
|
|
8/19/2024
|
+1.20 / +3.77%
|
32.10
|
33.00
|
32.10
|
33.00
|
32.80
|
30.76
|
66,400
|
|
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
|
|
|
|
|
|