Closing price on 11/14/2023
|
|
Open |
28.80 |
High |
29.40 |
Low |
28.80 |
Volume |
8,700 |
Split-adjusted Price |
24.57 |
|
|
MFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2023
|
+0.30 / +1.03%
|
28.80
|
29.40
|
28.80
|
29.30
|
29.10
|
24.57
|
8,700
|
|
11/13/2023
|
-0.20 / -0.68%
|
29.30
|
29.50
|
28.80
|
29.10
|
29.00
|
24.40
|
15,900
|
|
11/10/2023
|
-0.20 / -0.68%
|
29.60
|
29.60
|
29.20
|
29.30
|
29.30
|
24.57
|
5,900
|
|
11/9/2023
|
-0.30 / -1.01%
|
29.50
|
29.60
|
29.30
|
29.30
|
29.50
|
24.57
|
16,000
|
|
11/8/2023
|
+0.30 / +1.03%
|
29.20
|
30.00
|
29.20
|
29.50
|
29.60
|
24.74
|
20,400
|
|
11/7/2023
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.20
|
29.20
|
29.20
|
24.49
|
11,000
|
|
11/6/2023
|
+0.70 / +2.45%
|
29.00
|
29.50
|
29.00
|
29.30
|
29.20
|
24.57
|
43,100
|
|
11/3/2023
|
+1.50 / +5.45%
|
28.00
|
29.00
|
27.90
|
29.00
|
28.60
|
24.32
|
51,800
|
|
11/2/2023
|
+0.70 / +2.57%
|
27.50
|
28.00
|
27.50
|
27.90
|
27.50
|
23.40
|
7,800
|
|
11/1/2023
|
+0.30 / +1.10%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.20
|
23.06
|
5,700
|
|
10/31/2023
|
0.00 / 0.00%
|
27.50
|
27.70
|
27.00
|
27.70
|
27.20
|
23.23
|
8,100
|
|
10/30/2023
|
-0.10 / -0.36%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.70
|
23.40
|
3,400
|
|
10/27/2023
|
-0.90 / -3.21%
|
28.00
|
28.00
|
27.10
|
27.10
|
28.00
|
22.72
|
3,700
|
|
10/26/2023
|
-0.30 / -1.06%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.00
|
23.48
|
18,800
|
|
10/25/2023
|
+0.10 / +0.35%
|
28.30
|
28.40
|
28.30
|
28.40
|
28.30
|
23.81
|
2,900
|
|
10/24/2023
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
23.73
|
0
|
|
10/23/2023
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.20
|
28.30
|
28.30
|
23.73
|
8,500
|
|
10/20/2023
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
23.73
|
5,300
|
|
10/19/2023
|
-0.40 / -1.40%
|
28.50
|
28.50
|
28.20
|
28.20
|
28.30
|
23.65
|
8,800
|
|
10/18/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.50
|
28.60
|
28.60
|
23.98
|
3,300
|
|
10/17/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
23.98
|
1,500
|
|
10/16/2023
|
+0.20 / +0.70%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.60
|
23.98
|
5,500
|
|
10/13/2023
|
+0.40 / +1.42%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.40
|
23.98
|
2,100
|
|
10/12/2023
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
23.65
|
100
|
|
10/11/2023
|
-0.60 / -2.10%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.20
|
23.48
|
2,200
|
|
10/10/2023
|
0.00 / 0.00%
|
28.20
|
28.90
|
28.20
|
28.90
|
28.60
|
24.23
|
2,600
|
|
10/9/2023
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
24.23
|
0
|
|
10/6/2023
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
24.23
|
0
|
|
10/5/2023
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
24.23
|
0
|
|
10/4/2023
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
24.23
|
0
|
|
|