|
Closing price on 6/24/2020
|
|
| Open |
27.30 |
| High |
27.50 |
| Low |
26.70 |
| Volume |
28,900 |
| Split-adjusted Price |
18.40 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2020
|
-0.60 / -2.20%
|
27.30
|
27.50
|
26.70
|
26.70
|
26.99
|
18.40
|
28,900
|
|
|
6/23/2020
|
+0.80 / +3.02%
|
26.60
|
27.70
|
26.50
|
27.30
|
27.08
|
18.81
|
176,800
|
|
|
6/22/2020
|
+0.60 / +2.32%
|
25.90
|
26.70
|
25.90
|
26.50
|
26.32
|
18.26
|
29,000
|
|
|
6/19/2020
|
+0.50 / +1.96%
|
25.60
|
26.20
|
25.60
|
26.00
|
25.87
|
17.92
|
8,900
|
|
|
6/18/2020
|
+0.10 / +0.39%
|
25.10
|
25.90
|
25.10
|
25.50
|
25.61
|
17.57
|
2,200
|
|
|
6/17/2020
|
+0.30 / +1.20%
|
26.00
|
26.00
|
25.10
|
25.40
|
25.78
|
17.50
|
31,400
|
|
|
6/16/2020
|
+0.30 / +1.21%
|
24.80
|
25.20
|
24.80
|
25.10
|
24.95
|
17.30
|
14,500
|
|
|
6/15/2020
|
-0.30 / -1.20%
|
25.00
|
25.80
|
24.70
|
24.80
|
24.97
|
17.09
|
13,800
|
|
|
6/12/2020
|
-0.20 / -0.78%
|
25.20
|
25.50
|
25.00
|
25.30
|
25.14
|
17.44
|
22,500
|
|
|
6/11/2020
|
-0.70 / -2.67%
|
26.00
|
26.40
|
25.50
|
25.50
|
25.81
|
17.57
|
42,400
|
|
|
6/10/2020
|
+0.30 / +1.16%
|
26.50
|
27.00
|
26.00
|
26.20
|
26.33
|
18.06
|
34,600
|
|
|
6/9/2020
|
-0.30 / -1.15%
|
25.90
|
26.00
|
25.70
|
25.90
|
25.95
|
17.85
|
20,900
|
|
|
6/8/2020
|
+0.10 / +0.38%
|
26.50
|
26.50
|
26.10
|
26.20
|
26.31
|
18.06
|
48,900
|
|
|
6/5/2020
|
+0.50 / +1.93%
|
25.70
|
26.40
|
25.70
|
26.40
|
26.11
|
18.19
|
11,500
|
|
|
6/4/2020
|
-0.50 / -1.89%
|
25.70
|
25.90
|
25.70
|
25.90
|
25.82
|
17.85
|
13,000
|
|
|
6/3/2020
|
+0.40 / +1.54%
|
26.00
|
26.40
|
25.70
|
26.40
|
25.96
|
18.19
|
13,700
|
|
|
6/2/2020
|
+0.30 / +1.17%
|
25.70
|
27.00
|
25.70
|
26.00
|
26.45
|
17.92
|
61,200
|
|
|
6/1/2020
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.70
|
25.70
|
25.72
|
17.71
|
13,800
|
|
|
5/29/2020
|
-0.40 / -1.54%
|
25.60
|
26.10
|
25.50
|
25.60
|
25.75
|
17.64
|
24,800
|
|
|
5/28/2020
|
-0.40 / -1.52%
|
26.50
|
26.50
|
25.50
|
26.00
|
25.93
|
17.92
|
30,000
|
|
|
5/27/2020
|
-0.40 / -1.49%
|
26.60
|
26.80
|
26.30
|
26.40
|
26.57
|
18.19
|
41,500
|
|
|
5/26/2020
|
+1.30 / +5.10%
|
25.80
|
27.50
|
25.50
|
26.80
|
26.40
|
18.47
|
76,700
|
|
|
5/25/2020
|
0.00 / 0.00%
|
25.40
|
26.40
|
25.40
|
25.50
|
25.70
|
17.57
|
19,900
|
|
|
5/22/2020
|
-0.50 / -1.93%
|
25.80
|
25.80
|
25.20
|
25.40
|
25.46
|
17.50
|
26,500
|
|
|
5/21/2020
|
+0.20 / +0.78%
|
26.00
|
26.50
|
25.50
|
25.90
|
25.78
|
17.85
|
17,200
|
|
|
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
|
|
|