|
Closing price on 9/30/2020
|
|
| Open |
24.90 |
| High |
24.90 |
| Low |
23.50 |
| Volume |
4,800 |
| Split-adjusted Price |
17.87 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
-0.70 / -2.89%
|
24.90
|
24.90
|
23.50
|
23.50
|
23.99
|
17.87
|
4,800
|
|
|
9/29/2020
|
0.00 / 0.00%
|
24.50
|
25.70
|
24.20
|
24.20
|
24.38
|
18.41
|
8,600
|
|
|
9/28/2020
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.38
|
18.41
|
6,300
|
|
|
9/25/2020
|
-0.20 / -0.82%
|
24.60
|
24.60
|
24.20
|
24.30
|
24.41
|
18.48
|
10,400
|
|
|
9/24/2020
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.40
|
24.50
|
24.55
|
18.64
|
4,900
|
|
|
9/23/2020
|
-0.50 / -2.00%
|
24.70
|
24.70
|
24.40
|
24.50
|
24.53
|
18.64
|
12,600
|
|
|
9/22/2020
|
+1.00 / +4.17%
|
24.00
|
25.30
|
24.00
|
25.00
|
24.68
|
19.02
|
99,100
|
|
|
9/21/2020
|
+0.70 / +3.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.82
|
18.25
|
45,400
|
|
|
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
|
|
|