|
Closing price on 8/12/2020
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
7,900 |
| Split-adjusted Price |
16.96 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2020
|
+0.30 / +1.36%
|
22.40
|
22.40
|
22.00
|
22.30
|
22.21
|
16.96
|
7,900
|
|
|
8/11/2020
|
+0.30 / +1.38%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.89
|
16.73
|
28,600
|
|
|
8/10/2020
|
+0.40 / +1.88%
|
21.40
|
21.90
|
21.30
|
21.70
|
21.59
|
16.51
|
27,500
|
|
|
8/7/2020
|
-0.50 / -2.31%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.26
|
16.05
|
14,100
|
|
|
8/6/2020
|
+0.50 / +2.37%
|
21.00
|
21.80
|
21.00
|
21.60
|
21.60
|
16.43
|
4,000
|
|
|
8/5/2020
|
-0.10 / -0.47%
|
21.00
|
21.30
|
20.70
|
21.10
|
20.89
|
16.05
|
29,900
|
|
|
8/4/2020
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.10
|
21.20
|
21.27
|
16.13
|
28,900
|
|
|
8/3/2020
|
+0.40 / +1.93%
|
20.90
|
21.30
|
20.90
|
21.10
|
21.08
|
16.05
|
4,000
|
|
|
7/31/2020
|
-0.40 / -1.88%
|
20.60
|
20.90
|
20.50
|
20.90
|
20.66
|
15.90
|
14,400
|
|
|
7/30/2020
|
+0.30 / +1.43%
|
20.50
|
21.40
|
20.50
|
21.30
|
20.89
|
16.20
|
18,200
|
|
|
7/29/2020
|
-0.30 / -1.41%
|
20.80
|
21.00
|
20.10
|
21.00
|
20.45
|
15.97
|
15,700
|
|
|
7/28/2020
|
+2.10 / +10.94%
|
20.00
|
22.30
|
20.00
|
21.30
|
20.69
|
16.20
|
36,700
|
|
|
7/27/2020
|
-3.10 / -13.90%
|
21.70
|
21.70
|
19.20
|
19.20
|
20.43
|
14.60
|
60,500
|
|
|
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
|
|
|