Closing price on 8/31/2023
|
|
Open |
29.00 |
High |
29.00 |
Low |
29.00 |
Volume |
1,000 |
Split-adjusted Price |
24.32 |
|
|
MFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
1,000
|
|
8/30/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
100
|
|
8/29/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
100
|
|
8/28/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
0
|
|
8/25/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
0
|
|
8/24/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
0
|
|
8/23/2023
|
+0.10 / +0.35%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
100
|
|
8/22/2023
|
-0.30 / -1.03%
|
29.10
|
29.10
|
28.80
|
28.80
|
28.90
|
24.15
|
300
|
|
8/21/2023
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
24.40
|
0
|
|
8/18/2023
|
+0.20 / +0.66%
|
28.60
|
30.30
|
28.60
|
30.30
|
29.10
|
25.41
|
1,600
|
|
8/17/2023
|
-2.50 / -8.20%
|
30.50
|
30.50
|
28.00
|
28.00
|
30.10
|
23.48
|
4,700
|
|
8/16/2023
|
+0.30 / +0.99%
|
30.50
|
30.60
|
30.50
|
30.60
|
30.50
|
25.66
|
1,000
|
|
8/15/2023
|
+0.70 / +2.33%
|
30.10
|
30.80
|
30.00
|
30.80
|
30.30
|
25.83
|
6,600
|
|
8/14/2023
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.24
|
2,000
|
|
8/11/2023
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.24
|
0
|
|
8/10/2023
|
-0.20 / -0.66%
|
30.00
|
30.20
|
30.00
|
30.00
|
30.10
|
25.16
|
3,500
|
|
8/9/2023
|
+0.40 / +1.35%
|
29.60
|
30.50
|
29.60
|
30.00
|
30.20
|
25.16
|
3,200
|
|
8/8/2023
|
-0.20 / -0.67%
|
29.60
|
29.60
|
29.50
|
29.50
|
29.60
|
24.74
|
1,700
|
|
8/7/2023
|
+0.10 / +0.34%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
24.90
|
400
|
|
8/4/2023
|
-0.40 / -1.33%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
24.82
|
200
|
|
8/3/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.16
|
1,000
|
|
8/2/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.16
|
0
|
|
8/1/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.16
|
0
|
|
7/31/2023
|
+0.90 / +3.04%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.00
|
25.58
|
2,800
|
|
7/28/2023
|
-0.60 / -1.99%
|
29.80
|
29.90
|
29.50
|
29.50
|
29.60
|
24.74
|
5,200
|
|
7/27/2023
|
-0.10 / -0.33%
|
30.00
|
30.70
|
30.00
|
30.00
|
30.10
|
25.16
|
4,700
|
|
7/26/2023
|
+0.10 / +0.33%
|
29.90
|
30.20
|
29.90
|
30.00
|
30.10
|
25.16
|
19,100
|
|
7/25/2023
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.90
|
29.90
|
29.90
|
25.07
|
8,200
|
|
7/24/2023
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
25.07
|
200
|
|
7/21/2023
|
+0.40 / +1.35%
|
29.60
|
30.00
|
29.60
|
30.00
|
30.00
|
25.16
|
4,400
|
|
|