NYSE:MCR
MFS Charter Income Trust Stock Price (Quote)
$6.19
+0.0500 (+0.81%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.01 | $6.36 | Wednesday, 1st May 2024 MCR stock ended at $6.19. This is 0.81% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.81% from a day low at $6.14 to a day high of $6.19. |
| 90 days | $6.01 | $6.52 | |
| 52 weeks | $5.63 | $6.70 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $6.15 | $6.16 | $6.12 | $6.14 | 78 292 |
| Jun 07, 2023 | $6.17 | $6.18 | $6.13 | $6.15 | 62 768 |
| Jun 06, 2023 | $6.13 | $6.17 | $6.12 | $6.16 | 58 882 |
| Jun 05, 2023 | $6.16 | $6.21 | $6.09 | $6.14 | 71 845 |
| Jun 02, 2023 | $6.18 | $6.18 | $6.15 | $6.16 | 28 820 |
| Jun 01, 2023 | $6.09 | $6.14 | $6.07 | $6.12 | 59 622 |
| May 31, 2023 | $6.09 | $6.10 | $6.05 | $6.07 | 67 481 |
| May 30, 2023 | $6.05 | $6.08 | $6.04 | $6.07 | 93 890 |
| May 26, 2023 | $6.04 | $6.06 | $6.00 | $6.05 | 82 558 |
| May 25, 2023 | $6.14 | $6.14 | $5.97 | $6.01 | 210 176 |
| May 24, 2023 | $6.09 | $6.11 | $6.08 | $6.09 | 81 378 |
| May 23, 2023 | $6.10 | $6.14 | $6.10 | $6.12 | 63 867 |
| May 22, 2023 | $6.15 | $6.13 | $6.08 | $6.12 | 84 431 |
| May 19, 2023 | $6.13 | $6.14 | $6.09 | $6.12 | 76 165 |
| May 18, 2023 | $6.09 | $6.11 | $6.05 | $6.09 | 79 658 |
| May 17, 2023 | $6.06 | $6.09 | $6.05 | $6.07 | 49 621 |
| May 16, 2023 | $6.10 | $6.10 | $6.05 | $6.05 | 104 008 |
| May 15, 2023 | $6.14 | $6.18 | $6.13 | $6.16 | 64 861 |
| May 12, 2023 | $6.21 | $6.21 | $6.14 | $6.14 | 44 556 |
| May 11, 2023 | $6.24 | $6.26 | $6.17 | $6.19 | 84 716 |
| May 10, 2023 | $6.25 | $6.27 | $6.22 | $6.24 | 48 471 |
| May 09, 2023 | $6.25 | $6.28 | $6.22 | $6.22 | 45 398 |
| May 08, 2023 | $6.28 | $6.29 | $6.26 | $6.27 | 36 043 |
| May 05, 2023 | $6.26 | $6.31 | $6.24 | $6.29 | 28 922 |
| May 04, 2023 | $6.28 | $6.29 | $6.24 | $6.27 | 34 831 |
