|
Closing price on 10/29/2019
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.90 |
| Volume |
12,100 |
| Split-adjusted Price |
15.85 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
15.85
|
12,100
|
|
|
10/28/2019
|
+0.40 / +1.76%
|
23.00
|
23.40
|
23.00
|
23.10
|
23.16
|
15.92
|
13,900
|
|
|
10/25/2019
|
+0.70 / +3.15%
|
22.30
|
23.40
|
22.30
|
22.90
|
22.73
|
15.78
|
58,400
|
|
|
10/24/2019
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.20
|
22.20
|
22.29
|
15.30
|
22,600
|
|
|
10/23/2019
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.31
|
15.37
|
10,800
|
|
|
10/22/2019
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.20
|
22.30
|
22.29
|
15.37
|
43,600
|
|
|
10/21/2019
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.20
|
22.30
|
22.33
|
15.37
|
12,700
|
|
|
10/18/2019
|
-0.20 / -0.88%
|
22.20
|
22.60
|
22.20
|
22.40
|
22.47
|
15.44
|
18,000
|
|
|
10/17/2019
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.30
|
22.60
|
22.40
|
15.57
|
6,000
|
|
|
10/16/2019
|
0.00 / 0.00%
|
22.40
|
23.20
|
22.40
|
22.60
|
22.71
|
15.57
|
41,200
|
|
|
10/15/2019
|
+0.20 / +0.89%
|
23.20
|
23.20
|
22.30
|
22.60
|
22.43
|
15.57
|
14,100
|
|
|
10/14/2019
|
+0.20 / +0.90%
|
22.20
|
22.40
|
22.20
|
22.40
|
22.31
|
15.44
|
18,200
|
|
|
10/11/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.16
|
15.44
|
20,300
|
|
|
10/10/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.40
|
22.40
|
22.56
|
15.44
|
21,100
|
|
|
10/9/2019
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.20
|
22.40
|
22.43
|
15.44
|
13,300
|
|
|
10/8/2019
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.60
|
15.57
|
28,700
|
|
|
10/7/2019
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.40
|
22.60
|
22.60
|
15.57
|
41,300
|
|
|
10/4/2019
|
-0.10 / -0.44%
|
22.00
|
22.80
|
22.00
|
22.60
|
22.58
|
15.57
|
25,700
|
|
|
10/3/2019
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.65
|
15.64
|
42,700
|
|
|
10/2/2019
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.50
|
22.70
|
22.68
|
15.64
|
35,200
|
|
|
10/1/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.78
|
15.71
|
42,500
|
|
|
9/30/2019
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.84
|
15.71
|
47,600
|
|
|
9/27/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.84
|
15.78
|
38,300
|
|
|
9/26/2019
|
-0.40 / -1.72%
|
23.50
|
23.50
|
22.80
|
22.90
|
23.07
|
15.78
|
20,900
|
|
|
9/25/2019
|
+0.30 / +1.30%
|
23.00
|
23.30
|
22.50
|
23.30
|
22.87
|
16.06
|
51,500
|
|
|
9/24/2019
|
-0.10 / -0.43%
|
23.00
|
23.50
|
22.80
|
23.00
|
23.04
|
15.85
|
26,700
|
|
|
9/23/2019
|
-0.70 / -2.94%
|
23.80
|
23.80
|
22.40
|
23.10
|
23.30
|
15.92
|
142,500
|
|
|
9/20/2019
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.50
|
23.80
|
23.83
|
16.40
|
171,400
|
|
|
9/19/2019
|
+0.10 / +0.42%
|
24.10
|
24.20
|
23.80
|
23.90
|
23.93
|
16.47
|
34,700
|
|
|
9/18/2019
|
+0.30 / +1.28%
|
23.50
|
24.10
|
23.50
|
23.80
|
23.83
|
16.40
|
26,400
|
|
|