|
Closing price on 2/1/2021
|
|
| Open |
26.10 |
| High |
26.60 |
| Low |
26.00 |
| Volume |
43,500 |
| Split-adjusted Price |
20.00 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.60 / -2.23%
|
26.10
|
26.60
|
26.00
|
26.30
|
26.23
|
20.00
|
43,500
|
|
|
1/29/2021
|
+1.40 / +5.45%
|
26.40
|
27.50
|
26.00
|
27.10
|
26.86
|
20.61
|
81,200
|
|
|
1/28/2021
|
-3.30 / -11.46%
|
27.10
|
27.30
|
24.50
|
25.50
|
25.74
|
19.40
|
162,700
|
|
|
1/27/2021
|
-1.40 / -4.70%
|
29.60
|
30.00
|
28.00
|
28.40
|
28.84
|
21.60
|
78,600
|
|
|
1/26/2021
|
-1.10 / -3.56%
|
30.60
|
30.90
|
29.00
|
29.80
|
29.80
|
22.67
|
33,400
|
|
|
1/25/2021
|
+0.60 / +1.97%
|
30.30
|
31.50
|
30.30
|
31.00
|
30.93
|
23.58
|
59,400
|
|
|
1/22/2021
|
-0.30 / -0.97%
|
31.90
|
31.90
|
30.00
|
30.50
|
30.44
|
23.20
|
20,300
|
|
|
1/21/2021
|
+0.90 / +3.00%
|
30.70
|
32.00
|
30.10
|
30.90
|
30.81
|
23.50
|
101,500
|
|
|
1/20/2021
|
-0.40 / -1.31%
|
31.00
|
31.00
|
29.00
|
30.20
|
30.02
|
22.97
|
44,400
|
|
|
1/19/2021
|
-1.40 / -4.32%
|
32.00
|
32.00
|
27.70
|
31.00
|
30.63
|
23.58
|
140,400
|
|
|
1/18/2021
|
-0.20 / -0.62%
|
32.20
|
32.60
|
32.20
|
32.30
|
32.41
|
24.57
|
69,400
|
|
|
1/15/2021
|
+0.20 / +0.62%
|
32.60
|
33.00
|
32.00
|
32.50
|
32.50
|
24.72
|
128,400
|
|
|
1/14/2021
|
0.00 / 0.00%
|
32.50
|
32.70
|
31.70
|
32.60
|
32.34
|
24.80
|
112,900
|
|
|
1/13/2021
|
+0.80 / +2.56%
|
32.50
|
33.90
|
30.80
|
32.00
|
32.64
|
24.34
|
255,200
|
|
|
1/12/2021
|
+2.70 / +9.15%
|
30.50
|
32.20
|
30.00
|
32.20
|
31.17
|
24.49
|
113,300
|
|
|
1/11/2021
|
+1.80 / +6.38%
|
28.10
|
30.60
|
28.10
|
30.00
|
29.46
|
22.82
|
113,400
|
|
|
1/8/2021
|
+1.10 / +4.01%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.18
|
21.68
|
125,900
|
|
|
1/7/2021
|
+0.70 / +2.58%
|
27.10
|
28.00
|
27.10
|
27.80
|
27.44
|
21.15
|
73,700
|
|
|
1/6/2021
|
-0.40 / -1.45%
|
27.50
|
27.50
|
27.00
|
27.10
|
27.08
|
20.61
|
98,700
|
|
|
1/5/2021
|
-0.40 / -1.43%
|
27.90
|
27.90
|
27.30
|
27.50
|
27.51
|
20.92
|
58,200
|
|
|
1/4/2021
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.60
|
27.80
|
27.90
|
21.15
|
70,100
|
|
|
12/31/2020
|
-0.10 / -0.36%
|
28.20
|
28.20
|
27.40
|
28.00
|
27.85
|
21.30
|
57,900
|
|
|
12/30/2020
|
+1.70 / +6.39%
|
27.00
|
28.50
|
27.00
|
28.30
|
28.12
|
21.53
|
141,600
|
|
|
12/29/2020
|
+0.10 / +0.37%
|
26.60
|
27.00
|
26.40
|
26.80
|
26.60
|
20.38
|
78,900
|
|
|
12/28/2020
|
+0.20 / +0.76%
|
26.80
|
27.40
|
26.60
|
26.60
|
26.75
|
20.23
|
115,600
|
|
|
12/25/2020
|
+0.10 / +0.37%
|
26.80
|
27.00
|
26.10
|
26.80
|
26.44
|
20.38
|
52,700
|
|
|
12/24/2020
|
-0.60 / -2.21%
|
26.90
|
27.00
|
26.40
|
26.50
|
26.66
|
20.16
|
27,200
|
|
|
12/23/2020
|
-0.20 / -0.74%
|
27.30
|
27.30
|
26.90
|
26.90
|
27.08
|
20.46
|
53,500
|
|
|
12/22/2020
|
+0.60 / +2.25%
|
27.00
|
27.40
|
26.80
|
27.30
|
27.14
|
20.76
|
95,100
|
|
|
12/21/2020
|
-0.20 / -0.74%
|
26.50
|
27.00
|
26.50
|
26.70
|
26.66
|
20.31
|
46,200
|
|
|