|
Closing price on 12/4/2020
|
|
| Open |
26.80 |
| High |
26.80 |
| Low |
26.10 |
| Volume |
50,000 |
| Split-adjusted Price |
20.16 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.10 / -0.38%
|
26.80
|
26.80
|
26.10
|
26.50
|
26.51
|
20.16
|
50,000
|
|
|
12/3/2020
|
+0.40 / +1.52%
|
26.40
|
27.00
|
26.40
|
26.80
|
26.59
|
20.38
|
85,400
|
|
|
12/2/2020
|
+1.00 / +3.94%
|
26.00
|
27.20
|
26.00
|
26.40
|
26.39
|
20.08
|
108,500
|
|
|
12/1/2020
|
+1.10 / +4.42%
|
24.90
|
26.00
|
24.80
|
26.00
|
25.43
|
19.78
|
128,100
|
|
|
11/30/2020
|
+0.10 / +0.40%
|
25.90
|
25.90
|
24.50
|
25.30
|
24.90
|
19.24
|
20,400
|
|
|
11/27/2020
|
-0.80 / -3.10%
|
25.50
|
25.50
|
24.60
|
25.00
|
25.15
|
19.02
|
41,400
|
|
|
11/26/2020
|
+0.10 / +0.39%
|
25.60
|
26.20
|
25.40
|
25.70
|
25.79
|
19.55
|
39,800
|
|
|
11/25/2020
|
+1.00 / +4.10%
|
24.60
|
26.50
|
24.50
|
25.40
|
25.55
|
19.32
|
79,100
|
|
|
11/24/2020
|
+1.20 / +5.13%
|
23.90
|
25.00
|
23.90
|
24.60
|
24.43
|
18.71
|
109,200
|
|
|
11/23/2020
|
+0.30 / +1.29%
|
24.40
|
24.40
|
23.20
|
23.50
|
23.44
|
17.87
|
19,600
|
|
|
11/20/2020
|
-0.30 / -1.28%
|
23.00
|
23.30
|
23.00
|
23.20
|
23.19
|
17.65
|
11,100
|
|
|
11/19/2020
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.52
|
17.87
|
10,500
|
|
|
11/18/2020
|
+0.80 / +3.51%
|
23.00
|
23.70
|
23.00
|
23.60
|
23.55
|
17.95
|
23,800
|
|
|
11/17/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.00
|
23.00
|
22.77
|
17.49
|
6,200
|
|
|
11/16/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.00
|
22.99
|
17.49
|
12,000
|
|
|
11/13/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.49
|
12,100
|
|
|
11/12/2020
|
-0.40 / -1.71%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.04
|
17.49
|
8,200
|
|
|
11/11/2020
|
+0.20 / +0.87%
|
23.20
|
23.50
|
23.20
|
23.30
|
23.44
|
17.72
|
4,500
|
|
|
11/10/2020
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.10
|
23.10
|
23.17
|
17.57
|
7,500
|
|
|
11/9/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.01
|
17.49
|
1,800
|
|
|
11/6/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.49
|
6,800
|
|
|
11/5/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
17.49
|
18,000
|
|
|
11/4/2020
|
0.00 / 0.00%
|
23.30
|
23.70
|
23.00
|
23.00
|
23.26
|
17.49
|
1,300
|
|
|
11/3/2020
|
0.00 / 0.00%
|
23.60
|
25.50
|
23.00
|
23.00
|
23.31
|
17.49
|
16,700
|
|
|
11/2/2020
|
+0.20 / +0.88%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.98
|
17.49
|
6,500
|
|
|
10/30/2020
|
-0.40 / -1.72%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.80
|
17.42
|
4,000
|
|
|
10/29/2020
|
+0.60 / +2.64%
|
22.70
|
23.30
|
22.70
|
23.30
|
22.79
|
17.72
|
4,200
|
|
|
10/28/2020
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.79
|
17.27
|
20,400
|
|
|
10/27/2020
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.02
|
17.49
|
20,500
|
|
|
10/26/2020
|
-0.40 / -1.69%
|
23.80
|
23.90
|
23.20
|
23.20
|
23.51
|
17.65
|
1,800
|
|
|