|
Closing price on 7/24/2020
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
21.50 |
| Volume |
34,600 |
| Split-adjusted Price |
16.35 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2020
|
-1.60 / -6.93%
|
23.40
|
23.40
|
21.50
|
21.50
|
22.28
|
16.35
|
34,600
|
|
|
7/23/2020
|
-0.20 / -0.86%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.00
|
17.57
|
8,900
|
|
|
7/22/2020
|
+0.40 / +1.75%
|
23.00
|
23.50
|
23.00
|
23.30
|
23.13
|
17.72
|
12,800
|
|
|
7/21/2020
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.91
|
17.42
|
19,300
|
|
|
7/20/2020
|
-0.40 / -1.71%
|
23.30
|
23.40
|
22.80
|
23.00
|
23.11
|
17.49
|
20,800
|
|
|
7/17/2020
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.36
|
17.65
|
8,000
|
|
|
7/16/2020
|
-0.70 / -2.92%
|
23.80
|
23.90
|
23.20
|
23.30
|
23.45
|
17.72
|
63,700
|
|
|
7/15/2020
|
-0.10 / -0.41%
|
24.20
|
24.30
|
24.00
|
24.00
|
24.09
|
18.25
|
13,800
|
|
|
7/14/2020
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.00
|
24.10
|
24.09
|
18.33
|
15,200
|
|
|
7/13/2020
|
+0.10 / +0.41%
|
25.80
|
25.80
|
24.00
|
24.20
|
24.47
|
18.41
|
34,100
|
|
|
7/10/2020
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.50
|
26.80
|
26.64
|
18.47
|
20,200
|
|
|
7/9/2020
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.50
|
26.80
|
26.93
|
18.47
|
70,200
|
|
|
7/8/2020
|
+0.60 / +2.29%
|
26.40
|
26.80
|
26.20
|
26.80
|
26.53
|
18.47
|
72,900
|
|
|
7/7/2020
|
0.00 / 0.00%
|
26.20
|
26.50
|
26.10
|
26.20
|
26.29
|
18.06
|
31,700
|
|
|
7/6/2020
|
+0.70 / +2.75%
|
25.80
|
26.20
|
25.80
|
26.20
|
25.97
|
18.06
|
20,700
|
|
|
7/3/2020
|
+0.40 / +1.59%
|
25.40
|
25.60
|
25.30
|
25.60
|
25.46
|
17.64
|
21,900
|
|
|
7/2/2020
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.00
|
25.20
|
25.40
|
17.37
|
28,800
|
|
|
7/1/2020
|
+0.80 / +3.28%
|
25.40
|
25.40
|
24.00
|
25.20
|
24.31
|
17.37
|
30,200
|
|
|
6/30/2020
|
-0.60 / -2.40%
|
25.20
|
25.20
|
24.40
|
24.40
|
24.77
|
16.81
|
21,300
|
|
|
6/29/2020
|
-1.10 / -4.21%
|
26.00
|
26.10
|
25.00
|
25.00
|
25.25
|
17.23
|
15,700
|
|
|
6/26/2020
|
-0.40 / -1.52%
|
26.40
|
26.40
|
25.70
|
25.90
|
26.06
|
17.85
|
27,300
|
|
|
6/25/2020
|
-0.40 / -1.50%
|
26.70
|
26.70
|
26.00
|
26.30
|
26.28
|
18.12
|
22,700
|
|
|
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
|
|
|