|
Closing price on 9/4/2020
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
22.70 |
| Volume |
9,600 |
| Split-adjusted Price |
17.80 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|