|
Closing price on 12/5/2019
|
|
| Open |
20.70 |
| High |
21.10 |
| Low |
20.60 |
| Volume |
27,800 |
| Split-adjusted Price |
14.54 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.10 / +0.48%
|
20.70
|
21.10
|
20.60
|
21.10
|
20.81
|
14.54
|
27,800
|
|
|
12/4/2019
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.06
|
14.47
|
20,800
|
|
|
12/3/2019
|
-0.10 / -0.47%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.06
|
14.54
|
3,700
|
|
|
12/2/2019
|
-0.60 / -2.75%
|
20.90
|
21.50
|
20.80
|
21.20
|
21.15
|
14.61
|
9,700
|
|
|
11/29/2019
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.78
|
15.02
|
14,300
|
|
|
11/28/2019
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.70
|
21.90
|
21.74
|
15.09
|
5,700
|
|
|
11/27/2019
|
-0.60 / -2.69%
|
21.80
|
22.00
|
21.70
|
21.70
|
21.78
|
14.95
|
16,100
|
|
|
11/26/2019
|
+0.60 / +2.76%
|
21.70
|
22.40
|
21.70
|
22.30
|
21.98
|
15.37
|
8,800
|
|
|
11/25/2019
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
14.95
|
5,300
|
|
|
11/22/2019
|
-0.30 / -1.37%
|
21.80
|
21.90
|
21.50
|
21.60
|
21.70
|
14.89
|
8,600
|
|
|
11/21/2019
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.90
|
21.90
|
21.99
|
15.09
|
2,900
|
|
|
11/20/2019
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.90
|
15.16
|
5,600
|
|
|
11/19/2019
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.90
|
22.00
|
22.00
|
15.16
|
11,500
|
|
|
11/18/2019
|
-0.20 / -0.90%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.07
|
15.16
|
19,000
|
|
|
11/15/2019
|
-0.30 / -1.34%
|
22.30
|
22.50
|
22.10
|
22.10
|
22.23
|
15.23
|
6,500
|
|
|
11/14/2019
|
+0.10 / +0.45%
|
22.10
|
22.50
|
22.00
|
22.40
|
22.29
|
15.44
|
14,300
|
|
|
11/13/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.20
|
22.30
|
22.27
|
15.37
|
11,500
|
|
|
11/12/2019
|
-0.10 / -0.45%
|
22.30
|
22.50
|
22.20
|
22.30
|
22.30
|
15.37
|
15,100
|
|
|
11/11/2019
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.45
|
15.44
|
4,300
|
|
|
11/8/2019
|
0.00 / 0.00%
|
22.40
|
22.90
|
22.40
|
22.60
|
22.61
|
15.57
|
1,800
|
|
|
11/7/2019
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
15.57
|
10,700
|
|
|
11/6/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.63
|
15.64
|
7,300
|
|
|
11/5/2019
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.70
|
22.70
|
22.92
|
15.64
|
27,000
|
|
|
11/4/2019
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.00
|
23.00
|
23.26
|
15.85
|
17,100
|
|
|
11/1/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.00
|
22.96
|
15.85
|
32,300
|
|
|
10/31/2019
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.90
|
23.00
|
23.10
|
15.85
|
15,100
|
|
|
10/30/2019
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.03
|
15.92
|
11,700
|
|
|
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
|
|
|