|
Closing price on 1/31/2020
|
|
| Open |
23.10 |
| High |
23.60 |
| Low |
23.10 |
| Volume |
31,700 |
| Split-adjusted Price |
16.06 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
-0.30 / -1.27%
|
23.10
|
23.60
|
23.10
|
23.30
|
23.41
|
16.06
|
31,700
|
|
|
1/30/2020
|
-0.20 / -0.84%
|
23.60
|
24.20
|
23.60
|
23.60
|
23.63
|
16.26
|
17,700
|
|
|
1/22/2020
|
+0.10 / +0.42%
|
23.80
|
24.10
|
23.60
|
24.10
|
23.78
|
16.61
|
2,800
|
|
|
1/21/2020
|
+0.20 / +0.84%
|
24.00
|
24.10
|
23.60
|
24.00
|
23.90
|
16.54
|
21,000
|
|
|
1/20/2020
|
-0.60 / -2.46%
|
24.30
|
24.30
|
23.80
|
23.80
|
24.02
|
16.40
|
3,400
|
|
|
1/17/2020
|
-0.40 / -1.63%
|
24.50
|
25.00
|
24.10
|
24.10
|
24.42
|
16.61
|
5,400
|
|
|
1/16/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.40
|
24.50
|
24.49
|
16.88
|
7,600
|
|
|
1/15/2020
|
+0.40 / +1.66%
|
24.20
|
24.50
|
24.10
|
24.50
|
24.39
|
16.88
|
17,000
|
|
|
1/14/2020
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.10
|
24.10
|
24.19
|
16.61
|
3,800
|
|
|
1/13/2020
|
+0.20 / +0.84%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.06
|
16.61
|
6,300
|
|
|
1/10/2020
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.50
|
24.10
|
23.94
|
16.61
|
26,600
|
|
|
1/9/2020
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.10
|
24.10
|
24.13
|
16.61
|
13,100
|
|
|
1/8/2020
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.01
|
16.61
|
27,300
|
|
|
1/7/2020
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.01
|
16.61
|
28,500
|
|
|
1/6/2020
|
-0.20 / -0.82%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.05
|
16.61
|
2,400
|
|
|
1/3/2020
|
-0.20 / -0.83%
|
24.20
|
24.60
|
24.00
|
24.00
|
24.34
|
16.54
|
22,900
|
|
|
1/2/2020
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.20
|
24.20
|
24.39
|
16.68
|
4,300
|
|
|
12/31/2019
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.40
|
16.88
|
15,800
|
|
|
12/30/2019
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.20
|
24.00
|
23.73
|
16.54
|
11,100
|
|
|
12/27/2019
|
-0.10 / -0.41%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.92
|
16.54
|
10,300
|
|
|
12/26/2019
|
-0.10 / -0.41%
|
24.20
|
24.40
|
24.10
|
24.10
|
24.23
|
16.61
|
7,200
|
|
|
12/25/2019
|
-0.30 / -1.22%
|
24.70
|
24.70
|
22.60
|
24.20
|
24.18
|
16.68
|
39,900
|
|
|
12/24/2019
|
+0.20 / +0.82%
|
24.10
|
24.90
|
24.10
|
24.50
|
24.65
|
16.88
|
42,700
|
|
|
12/23/2019
|
+1.30 / +5.65%
|
23.30
|
24.30
|
23.30
|
24.30
|
23.85
|
16.75
|
59,500
|
|
|
12/20/2019
|
+0.50 / +2.19%
|
22.30
|
23.30
|
22.30
|
23.30
|
23.04
|
16.06
|
9,700
|
|
|
12/19/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.79
|
15.71
|
2,900
|
|
|
12/18/2019
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
15.64
|
16,300
|
|
|
12/17/2019
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.60
|
22.80
|
22.89
|
15.71
|
31,100
|
|
|
12/16/2019
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.62
|
15.64
|
14,300
|
|
|
12/13/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.56
|
15.57
|
16,100
|
|
|