|
Closing price on 5/4/2020
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.10 |
| Volume |
7,400 |
| Split-adjusted Price |
15.23 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|