|
Closing price on 5/20/2020
|
|
| Open |
25.80 |
| High |
25.90 |
| Low |
25.30 |
| Volume |
7,800 |
| Split-adjusted Price |
17.71 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2020
|
-0.20 / -0.77%
|
25.80
|
25.90
|
25.30
|
25.70
|
25.48
|
17.71
|
7,800
|
|
|
5/19/2020
|
+0.90 / +3.60%
|
25.40
|
27.00
|
24.80
|
25.90
|
25.79
|
17.85
|
48,800
|
|
|
5/18/2020
|
-0.70 / -2.72%
|
25.80
|
26.00
|
24.50
|
25.00
|
25.40
|
17.23
|
34,300
|
|
|
5/15/2020
|
+0.90 / +3.54%
|
25.50
|
26.70
|
25.40
|
26.30
|
25.73
|
18.12
|
11,600
|
|
|
5/14/2020
|
-3.00 / -10.56%
|
28.00
|
28.00
|
25.40
|
25.40
|
26.09
|
17.50
|
130,100
|
|
|
5/13/2020
|
+0.80 / +2.90%
|
28.00
|
29.10
|
28.00
|
28.40
|
28.82
|
19.57
|
85,600
|
|
|
5/12/2020
|
+1.70 / +6.56%
|
27.00
|
28.20
|
27.00
|
27.60
|
27.77
|
19.02
|
82,100
|
|
|
5/11/2020
|
+3.30 / +14.60%
|
22.50
|
25.90
|
22.30
|
25.90
|
24.59
|
17.85
|
144,400
|
|
|
5/8/2020
|
-0.10 / -0.45%
|
22.80
|
22.80
|
22.30
|
22.30
|
22.61
|
15.37
|
7,900
|
|
|
5/7/2020
|
+0.10 / +0.45%
|
22.40
|
23.00
|
22.30
|
22.40
|
22.57
|
15.44
|
12,300
|
|
|
5/6/2020
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.30
|
22.37
|
15.37
|
20,600
|
|
|
5/5/2020
|
+0.20 / +0.90%
|
22.30
|
23.00
|
22.30
|
22.30
|
22.73
|
15.37
|
3,200
|
|
|
5/4/2020
|
-0.80 / -3.49%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.22
|
15.23
|
7,400
|
|
|
4/29/2020
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.91
|
15.64
|
14,500
|
|
|
4/28/2020
|
-0.40 / -1.75%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.60
|
15.51
|
4,100
|
|
|
4/27/2020
|
+0.80 / +3.62%
|
22.30
|
22.90
|
22.30
|
22.90
|
22.67
|
15.78
|
1,800
|
|
|
4/24/2020
|
+0.10 / +0.45%
|
22.30
|
22.40
|
21.90
|
22.20
|
22.07
|
15.30
|
12,900
|
|
|
4/23/2020
|
-0.30 / -1.34%
|
22.80
|
22.80
|
22.00
|
22.10
|
22.06
|
15.23
|
1,800
|
|
|
4/22/2020
|
0.00 / 0.00%
|
21.50
|
22.40
|
21.40
|
22.40
|
21.60
|
15.44
|
12,900
|
|
|
4/21/2020
|
-0.60 / -2.61%
|
23.00
|
23.10
|
22.30
|
22.40
|
22.84
|
15.44
|
45,500
|
|
|
4/20/2020
|
+0.40 / +1.77%
|
22.60
|
23.90
|
22.60
|
23.00
|
22.85
|
15.85
|
12,300
|
|
|
4/17/2020
|
+1.30 / +5.96%
|
21.80
|
23.20
|
21.80
|
23.10
|
22.63
|
15.92
|
28,400
|
|
|
4/16/2020
|
-0.30 / -1.36%
|
22.10
|
22.40
|
21.80
|
21.80
|
21.92
|
15.02
|
7,200
|
|
|
4/15/2020
|
+0.50 / +2.31%
|
21.90
|
22.40
|
21.40
|
22.10
|
21.72
|
15.23
|
43,500
|
|
|
4/14/2020
|
+1.00 / +4.85%
|
20.60
|
21.60
|
20.60
|
21.60
|
21.14
|
14.89
|
21,800
|
|
|
4/13/2020
|
+0.50 / +2.49%
|
20.80
|
21.00
|
20.60
|
20.60
|
20.79
|
14.20
|
5,800
|
|
|
4/10/2020
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.11
|
13.78
|
15,100
|
|
|
4/9/2020
|
+0.20 / +0.96%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.10
|
14.47
|
800
|
|
|
4/8/2020
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.50
|
20.80
|
20.71
|
14.33
|
3,700
|
|
|
4/7/2020
|
-0.40 / -1.88%
|
21.00
|
21.00
|
20.70
|
20.90
|
20.80
|
14.40
|
8,000
|
|
|