|
Closing price on 3/23/2020
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.00 |
| Volume |
1,600 |
| Split-adjusted Price |
13.78 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.14
|
13.78
|
1,600
|
|
|
3/20/2020
|
-0.60 / -2.88%
|
20.80
|
20.80
|
20.20
|
20.20
|
20.20
|
13.92
|
19,900
|
|
|
3/19/2020
|
+0.60 / +2.97%
|
19.50
|
20.80
|
18.30
|
20.80
|
20.23
|
14.33
|
3,900
|
|
|
3/18/2020
|
-1.30 / -6.05%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.39
|
13.92
|
5,600
|
|
|
3/17/2020
|
+1.30 / +6.44%
|
20.00
|
21.50
|
20.00
|
21.50
|
20.81
|
14.82
|
9,900
|
|
|
3/16/2020
|
+0.10 / +0.50%
|
20.00
|
22.80
|
20.00
|
20.20
|
20.32
|
13.92
|
20,800
|
|
|
3/13/2020
|
-1.30 / -6.22%
|
20.10
|
20.20
|
19.00
|
19.60
|
20.05
|
13.51
|
77,300
|
|
|
3/12/2020
|
-0.70 / -3.24%
|
20.60
|
21.20
|
20.40
|
20.90
|
20.75
|
14.40
|
13,200
|
|
|
3/11/2020
|
-0.30 / -1.37%
|
21.60
|
22.40
|
21.00
|
21.60
|
21.32
|
14.89
|
29,900
|
|
|
3/10/2020
|
-0.40 / -1.79%
|
21.00
|
22.30
|
21.00
|
21.90
|
21.70
|
15.09
|
9,800
|
|
|
3/9/2020
|
-0.50 / -2.19%
|
21.30
|
22.70
|
21.30
|
22.30
|
21.90
|
15.37
|
7,700
|
|
|
3/6/2020
|
-0.20 / -0.87%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.77
|
15.78
|
2,100
|
|
|
3/5/2020
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.15
|
15.92
|
3,900
|
|
|
3/4/2020
|
-0.30 / -1.28%
|
21.00
|
23.30
|
21.00
|
23.20
|
23.09
|
15.99
|
32,700
|
|
|
3/3/2020
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.04
|
16.19
|
1,400
|
|
|
3/2/2020
|
+0.40 / +1.77%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.71
|
15.85
|
2,700
|
|
|
2/28/2020
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.60
|
15.78
|
4,100
|
|
|
2/27/2020
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.85
|
2,600
|
|
|
2/26/2020
|
+0.10 / +0.44%
|
22.80
|
23.50
|
22.80
|
22.80
|
22.86
|
15.71
|
2,200
|
|
|
2/25/2020
|
-0.30 / -1.30%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.81
|
15.64
|
3,100
|
|
|
2/24/2020
|
-0.30 / -1.29%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.85
|
15.85
|
8,900
|
|
|
2/21/2020
|
+0.50 / +2.17%
|
23.20
|
23.70
|
23.00
|
23.50
|
23.26
|
16.19
|
31,400
|
|
|
2/20/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.70
|
23.00
|
22.99
|
15.85
|
8,200
|
|
|
2/19/2020
|
-0.40 / -1.71%
|
23.00
|
23.10
|
22.90
|
23.00
|
22.95
|
15.85
|
2,200
|
|
|
2/18/2020
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.13
|
23,700
|
|
|
2/17/2020
|
+0.30 / +1.29%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.02
|
16.19
|
6,600
|
|
|
2/14/2020
|
+0.30 / +1.28%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.15
|
16.40
|
2,400
|
|
|
2/13/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.19
|
1,000
|
|
|
2/12/2020
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.30
|
23.50
|
23.45
|
16.19
|
37,300
|
|
|
2/11/2020
|
+0.40 / +1.74%
|
23.30
|
23.40
|
23.20
|
23.40
|
23.32
|
16.13
|
4,400
|
|
|