Closing price on 1/22/2024
|
|
Open |
24.80 |
High |
25.00 |
Low |
24.80 |
Volume |
900 |
Split-adjusted Price |
23.12 |
|
|
MFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2024
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.80
|
24.80
|
24.80
|
23.12
|
900
|
|
1/19/2024
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.70
|
24.80
|
24.80
|
23.12
|
9,500
|
|
1/18/2024
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.70
|
24.70
|
24.80
|
23.02
|
12,400
|
|
1/17/2024
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.70
|
24.80
|
24.80
|
23.12
|
7,300
|
|
1/16/2024
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.50
|
24.90
|
24.80
|
23.21
|
3,700
|
|
1/15/2024
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.90
|
24.90
|
24.90
|
23.21
|
9,200
|
|
1/12/2024
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.90
|
25.00
|
24.98
|
23.30
|
400
|
|
1/11/2024
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.90
|
25.00
|
25.00
|
23.30
|
12,700
|
|
1/10/2024
|
-0.20 / -0.79%
|
25.10
|
25.20
|
25.00
|
25.00
|
25.10
|
23.30
|
6,200
|
|
1/9/2024
|
-0.20 / -0.79%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.20
|
23.39
|
1,800
|
|
1/8/2024
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.30
|
23.58
|
4,200
|
|
1/5/2024
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.10
|
25.30
|
25.30
|
23.58
|
900
|
|
1/4/2024
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.20
|
25.40
|
25.30
|
23.67
|
22,500
|
|
1/3/2024
|
-0.10 / -0.39%
|
25.30
|
25.40
|
25.30
|
25.30
|
25.30
|
23.58
|
6,500
|
|
1/2/2024
|
-0.10 / -0.40%
|
25.40
|
25.40
|
25.20
|
25.20
|
25.40
|
23.49
|
2,300
|
|
12/29/2023
|
+0.10 / +0.40%
|
25.20
|
25.40
|
25.20
|
25.30
|
25.30
|
23.58
|
8,300
|
|
12/28/2023
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.10
|
25.20
|
25.20
|
23.49
|
9,800
|
|
12/27/2023
|
-0.30 / -1.18%
|
25.00
|
25.40
|
25.00
|
25.10
|
25.10
|
23.39
|
10,100
|
|
12/26/2023
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
23.67
|
1,300
|
|
12/25/2023
|
+0.20 / +0.80%
|
25.40
|
25.50
|
25.20
|
25.20
|
25.40
|
23.49
|
7,800
|
|
12/22/2023
|
0.00 / 0.00%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.00
|
23.39
|
132,800
|
|
12/21/2023
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
23.39
|
0
|
|
12/20/2023
|
+0.60 / +2.42%
|
25.10
|
25.40
|
25.10
|
25.40
|
25.10
|
23.67
|
132,800
|
|
12/19/2023
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.80
|
24.90
|
24.80
|
23.21
|
1,900
|
|
12/18/2023
|
+0.10 / +0.40%
|
24.70
|
25.00
|
24.70
|
24.80
|
24.80
|
23.12
|
4,800
|
|
12/15/2023
|
-0.10 / -0.40%
|
24.50
|
24.80
|
24.50
|
24.80
|
24.70
|
23.12
|
2,700
|
|
12/14/2023
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.50
|
24.80
|
24.90
|
23.12
|
3,400
|
|
12/13/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.90
|
25.00
|
25.00
|
23.30
|
4,000
|
|
12/12/2023
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.00
|
23.30
|
900
|
|
12/11/2023
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.00
|
25.20
|
25.10
|
23.49
|
4,000
|
|
|