NYSE:MCR
MFS Charter Income Trust Stock Price (Quote)
$6.08
+0.0158 (+0.261%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.01 | $6.37 | Thursday, 18th Apr 2024 MCR stock ended at $6.08. This is 0.261% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.523% from a day low at $6.06 to a day high of $6.09. |
| 90 days | $6.01 | $6.52 | |
| 52 weeks | $5.63 | $6.70 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $6.06 | $6.09 | $6.06 | $6.08 | 45 606 |
| 2024-04-17 | $6.03 | $6.09 | $6.03 | $6.06 | 55 829 |
| 2024-04-16 | $6.01 | $6.04 | $6.01 | $6.04 | 54 787 |
| 2024-04-15 | $6.16 | $6.18 | $6.06 | $6.07 | 87 264 |
| 2024-04-12 | $6.19 | $6.20 | $6.15 | $6.16 | 51 124 |
| 2024-04-11 | $6.22 | $6.22 | $6.17 | $6.20 | 75 012 |
| 2024-04-10 | $6.28 | $6.28 | $6.19 | $6.19 | 89 596 |
| 2024-04-09 | $6.33 | $6.33 | $6.29 | $6.30 | 43 874 |
| 2024-04-08 | $6.29 | $6.32 | $6.28 | $6.29 | 55 575 |
| 2024-04-05 | $6.29 | $6.31 | $6.29 | $6.30 | 39 378 |
| 2024-04-04 | $6.30 | $6.32 | $6.28 | $6.30 | 85 037 |
| 2024-04-03 | $6.32 | $6.32 | $6.28 | $6.29 | 58 240 |
| 2024-04-02 | $6.31 | $6.36 | $6.28 | $6.30 | 54 652 |
| 2024-04-01 | $6.33 | $6.36 | $6.33 | $6.34 | 65 087 |
| 2024-03-28 | $6.37 | $6.37 | $6.32 | $6.34 | 80 462 |
| 2024-03-27 | $6.35 | $6.36 | $6.31 | $6.34 | 78 923 |
| 2024-03-26 | $6.30 | $6.33 | $6.29 | $6.30 | 65 025 |
| 2024-03-25 | $6.32 | $6.33 | $6.27 | $6.31 | 52 104 |
| 2024-03-22 | $6.31 | $6.32 | $6.30 | $6.31 | 30 447 |
| 2024-03-21 | $6.28 | $6.30 | $6.27 | $6.30 | 69 417 |
| 2024-03-20 | $6.25 | $6.27 | $6.24 | $6.26 | 60 450 |
| 2024-03-19 | $6.25 | $6.27 | $6.25 | $6.25 | 59 008 |
| 2024-03-18 | $6.24 | $6.26 | $6.24 | $6.25 | 39 639 |
| 2024-03-15 | $6.27 | $6.27 | $6.23 | $6.23 | 59 137 |
| 2024-03-14 | $6.27 | $6.27 | $6.23 | $6.24 | 81 934 |
