Closing price on 7/7/2023
|
|
Open |
28.80 |
High |
28.80 |
Low |
28.80 |
Volume |
1,000 |
Split-adjusted Price |
24.15 |
|
|
MFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2023
|
+0.20 / +0.70%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
24.15
|
1,000
|
|
7/6/2023
|
-0.30 / -1.04%
|
29.00
|
29.00
|
28.50
|
28.60
|
28.60
|
23.98
|
4,700
|
|
7/5/2023
|
+0.60 / +2.11%
|
28.60
|
29.00
|
28.60
|
29.00
|
28.90
|
24.32
|
4,700
|
|
7/4/2023
|
+0.30 / +1.06%
|
28.30
|
28.50
|
28.20
|
28.50
|
28.40
|
23.90
|
5,200
|
|
7/3/2023
|
-0.40 / -1.41%
|
28.50
|
28.50
|
27.50
|
28.00
|
28.20
|
23.48
|
5,300
|
|
6/30/2023
|
+0.10 / +0.35%
|
28.30
|
28.40
|
28.30
|
28.40
|
28.40
|
23.81
|
2,200
|
|
6/29/2023
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
23.73
|
1,800
|
|
6/28/2023
|
-0.20 / -0.70%
|
27.50
|
28.50
|
27.50
|
28.50
|
28.30
|
23.90
|
3,000
|
|
6/27/2023
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
24.07
|
0
|
|
6/26/2023
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
24.07
|
0
|
|
6/23/2023
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
24.07
|
700
|
|
6/22/2023
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
24.07
|
300
|
|
6/21/2023
|
+1.20 / +4.30%
|
27.90
|
29.20
|
27.90
|
29.10
|
28.70
|
24.40
|
600
|
|
6/20/2023
|
-0.30 / -1.07%
|
27.90
|
27.90
|
27.80
|
27.80
|
27.90
|
23.31
|
3,600
|
|
6/19/2023
|
+0.10 / +0.36%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
23.56
|
800
|
|
6/16/2023
|
+0.30 / +1.08%
|
27.80
|
29.40
|
27.80
|
28.10
|
28.00
|
23.56
|
5,100
|
|
6/15/2023
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
23.31
|
0
|
|
6/14/2023
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
23.31
|
0
|
|
6/13/2023
|
-1.00 / -3.51%
|
28.50
|
28.50
|
27.50
|
27.50
|
27.80
|
23.06
|
300
|
|
6/12/2023
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
23.90
|
0
|
|
6/9/2023
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
23.90
|
1,400
|
|
6/8/2023
|
+1.00 / +3.57%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
2,000
|
|
6/7/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
23.48
|
200
|
|
6/6/2023
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.00
|
23.48
|
2,400
|
|
6/5/2023
|
-2.40 / -7.89%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
23.48
|
2,000
|
|
6/2/2023
|
-2.80 / -8.67%
|
29.90
|
31.00
|
29.50
|
29.50
|
30.40
|
24.74
|
3,200
|
|
6/1/2023
|
+0.10 / +0.35%
|
33.00
|
33.00
|
29.00
|
29.00
|
32.30
|
24.32
|
1,200
|
|
5/31/2023
|
+0.60 / +2.11%
|
28.60
|
29.10
|
28.60
|
29.00
|
28.90
|
24.32
|
3,100
|
|
5/30/2023
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
23.81
|
2,100
|
|
5/29/2023
|
+0.50 / +1.79%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
23.81
|
2,100
|
|
|