|
Closing price on 9/18/2020
|
|
| Open |
23.30 |
| High |
23.40 |
| Low |
23.20 |
| Volume |
11,800 |
| Split-adjusted Price |
17.65 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
-0.30 / -1.28%
|
23.30
|
23.40
|
23.20
|
23.20
|
23.26
|
17.65
|
11,800
|
|
|
9/17/2020
|
+0.30 / +1.29%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.42
|
17.87
|
7,800
|
|
|
9/16/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.44
|
17.65
|
15,100
|
|
|
9/15/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.32
|
17.65
|
5,100
|
|
|
9/14/2020
|
+0.20 / +0.87%
|
23.00
|
23.60
|
23.00
|
23.20
|
23.47
|
17.65
|
14,700
|
|
|
9/11/2020
|
+0.30 / +1.31%
|
22.80
|
23.20
|
22.80
|
23.20
|
22.99
|
17.65
|
20,600
|
|
|
9/10/2020
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
17.42
|
8,800
|
|
|
9/9/2020
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.87
|
17.34
|
16,200
|
|
|
9/8/2020
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.90
|
23.10
|
23.04
|
17.57
|
3,100
|
|
|
9/7/2020
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.23
|
17.65
|
10,400
|
|
|
9/4/2020
|
+0.20 / +0.86%
|
23.80
|
23.80
|
22.70
|
23.40
|
23.22
|
17.80
|
9,600
|
|
|
9/3/2020
|
+0.40 / +1.75%
|
23.00
|
26.00
|
23.00
|
23.20
|
24.13
|
17.65
|
13,900
|
|
|
9/1/2020
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.78
|
17.42
|
3,600
|
|
|
8/31/2020
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.60
|
22.70
|
22.84
|
17.27
|
16,400
|
|
|
8/28/2020
|
+0.30 / +1.33%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.76
|
17.34
|
9,000
|
|
|
8/27/2020
|
-0.30 / -1.32%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.79
|
17.11
|
13,900
|
|
|
8/26/2020
|
+0.10 / +0.44%
|
22.70
|
23.10
|
22.70
|
22.80
|
22.97
|
17.34
|
26,400
|
|
|
8/25/2020
|
-0.40 / -1.73%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.70
|
17.27
|
10,600
|
|
|
8/24/2020
|
+0.70 / +3.13%
|
22.40
|
23.10
|
22.20
|
23.10
|
22.66
|
17.57
|
27,100
|
|
|
8/21/2020
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.42
|
16.89
|
1,000
|
|
|
8/20/2020
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
17.11
|
6,400
|
|
|
8/19/2020
|
+0.10 / +0.44%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.49
|
17.27
|
2,300
|
|
|
8/18/2020
|
0.00 / 0.00%
|
22.40
|
23.00
|
22.40
|
22.60
|
22.58
|
17.19
|
2,300
|
|
|
8/17/2020
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.20
|
22.60
|
22.54
|
17.19
|
10,400
|
|
|
8/14/2020
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.30
|
22.30
|
22.49
|
16.96
|
14,500
|
|
|
8/13/2020
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.29
|
16.89
|
5,700
|
|
|
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
|
|
|