|
Closing price on 9/4/2019
|
|
| Open |
24.70 |
| High |
24.80 |
| Low |
21.70 |
| Volume |
227,800 |
| Split-adjusted Price |
13.83 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2019
|
-1.80 / -7.29%
|
24.70
|
24.80
|
21.70
|
22.90
|
22.74
|
13.83
|
227,800
|
|
|
9/3/2019
|
-2.50 / -9.19%
|
27.20
|
27.20
|
24.20
|
24.70
|
25.41
|
14.91
|
133,600
|
|
|
8/30/2019
|
0.00 / 0.00%
|
27.00
|
27.90
|
26.60
|
27.00
|
27.18
|
16.30
|
85,600
|
|
|
8/29/2019
|
-0.50 / -1.82%
|
27.50
|
27.70
|
26.60
|
27.00
|
26.99
|
16.30
|
37,300
|
|
|
8/28/2019
|
+0.10 / +0.36%
|
27.00
|
31.00
|
26.80
|
27.50
|
28.04
|
16.60
|
147,800
|
|
|
8/27/2019
|
-1.30 / -4.53%
|
28.50
|
28.50
|
26.50
|
27.40
|
27.14
|
16.54
|
203,500
|
|
|
8/26/2019
|
-0.70 / -2.38%
|
29.00
|
29.40
|
28.40
|
28.70
|
28.83
|
17.33
|
153,700
|
|
|
8/23/2019
|
-1.00 / -3.33%
|
30.00
|
30.00
|
28.90
|
29.00
|
29.35
|
17.51
|
110,700
|
|
|
8/22/2019
|
-0.30 / -0.99%
|
31.00
|
31.00
|
29.80
|
30.00
|
29.96
|
18.11
|
67,300
|
|
|
8/21/2019
|
-0.70 / -2.26%
|
30.60
|
31.00
|
30.20
|
30.30
|
30.38
|
18.29
|
112,600
|
|
|
8/20/2019
|
-0.20 / -0.64%
|
31.40
|
31.50
|
30.70
|
31.00
|
30.96
|
18.72
|
27,000
|
|
|
8/19/2019
|
+0.30 / +0.97%
|
31.20
|
31.80
|
31.00
|
31.20
|
31.54
|
18.84
|
70,300
|
|
|
8/16/2019
|
+0.70 / +2.32%
|
31.00
|
31.10
|
30.50
|
30.90
|
30.89
|
18.65
|
59,900
|
|
|
8/15/2019
|
-0.30 / -0.98%
|
30.50
|
30.60
|
29.10
|
30.20
|
29.86
|
18.23
|
104,700
|
|
|
8/14/2019
|
+0.20 / +0.66%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.89
|
18.41
|
13,500
|
|
|
8/13/2019
|
-1.00 / -3.19%
|
31.40
|
31.40
|
30.30
|
30.30
|
30.63
|
18.29
|
56,000
|
|
|
8/12/2019
|
0.00 / 0.00%
|
31.60
|
31.70
|
31.00
|
31.30
|
31.44
|
18.90
|
70,200
|
|
|
8/9/2019
|
-0.70 / -2.19%
|
31.60
|
31.60
|
31.00
|
31.20
|
31.27
|
18.84
|
29,300
|
|
|
8/8/2019
|
+0.30 / +0.95%
|
32.90
|
32.90
|
31.20
|
31.90
|
31.66
|
19.26
|
34,300
|
|
|
8/7/2019
|
+0.80 / +2.60%
|
31.20
|
33.30
|
30.70
|
31.60
|
31.41
|
19.08
|
81,500
|
|
|
8/6/2019
|
-1.00 / -3.14%
|
31.00
|
31.70
|
30.50
|
30.80
|
31.19
|
18.59
|
84,700
|
|
|
8/5/2019
|
+0.10 / +0.32%
|
32.10
|
32.70
|
31.40
|
31.80
|
32.03
|
19.20
|
147,600
|
|
|
8/2/2019
|
+0.40 / +1.26%
|
31.30
|
32.40
|
30.50
|
32.10
|
31.68
|
19.38
|
85,500
|
|
|
8/1/2019
|
-0.30 / -0.94%
|
31.50
|
31.70
|
31.00
|
31.70
|
31.34
|
19.14
|
30,300
|
|
|
7/31/2019
|
+2.30 / +7.74%
|
29.70
|
32.00
|
29.60
|
32.00
|
30.49
|
19.32
|
119,000
|
|
|
7/30/2019
|
-1.80 / -5.71%
|
31.40
|
31.40
|
29.70
|
29.70
|
30.70
|
17.93
|
134,300
|
|
|
7/29/2019
|
-0.80 / -2.48%
|
32.30
|
32.60
|
31.30
|
31.50
|
31.62
|
19.02
|
91,800
|
|
|
7/26/2019
|
-0.10 / -0.31%
|
32.10
|
32.90
|
32.00
|
32.40
|
32.34
|
19.56
|
76,500
|
|
|
7/25/2019
|
-1.90 / -5.52%
|
34.00
|
34.10
|
32.50
|
32.50
|
32.98
|
19.62
|
159,000
|
|
|
7/24/2019
|
+0.50 / +1.47%
|
33.60
|
34.60
|
33.40
|
34.40
|
33.94
|
19.83
|
203,400
|
|
|