|
Closing price on 4/6/2020
|
|
| Open |
20.70 |
| High |
21.40 |
| Low |
20.70 |
| Volume |
19,500 |
| Split-adjusted Price |
14.68 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2020
|
+0.60 / +2.90%
|
20.70
|
21.40
|
20.70
|
21.30
|
20.87
|
14.68
|
19,500
|
|
|
4/3/2020
|
+0.80 / +4.02%
|
20.00
|
20.90
|
20.00
|
20.70
|
20.71
|
14.27
|
2,000
|
|
|
4/1/2020
|
0.00 / 0.00%
|
20.20
|
20.40
|
19.50
|
20.00
|
19.92
|
13.78
|
5,700
|
|
|
3/31/2020
|
-0.80 / -3.85%
|
19.30
|
20.00
|
19.00
|
20.00
|
19.31
|
13.78
|
24,400
|
|
|
3/30/2020
|
-0.50 / -2.35%
|
19.00
|
20.80
|
19.00
|
20.80
|
19.45
|
14.33
|
6,500
|
|
|
3/27/2020
|
+2.40 / +12.00%
|
19.20
|
22.40
|
19.20
|
22.40
|
21.30
|
15.44
|
71,100
|
|
|
3/26/2020
|
0.00 / 0.00%
|
19.30
|
20.00
|
19.30
|
20.00
|
19.89
|
13.78
|
4,500
|
|
|
3/25/2020
|
-0.10 / -0.50%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.02
|
13.78
|
38,300
|
|
|
3/24/2020
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.00
|
20.10
|
19.61
|
13.85
|
33,800
|
|
|
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
|
|
|