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 |
| Mar 26, 2024 | $6.30 | $6.33 | $6.29 | $6.30 | 65 025 |
| Mar 25, 2024 | $6.32 | $6.33 | $6.27 | $6.31 | 52 104 |
| Mar 22, 2024 | $6.31 | $6.32 | $6.30 | $6.31 | 30 447 |
| Mar 21, 2024 | $6.28 | $6.30 | $6.27 | $6.30 | 69 417 |
| Mar 20, 2024 | $6.25 | $6.27 | $6.24 | $6.26 | 60 450 |
| Mar 19, 2024 | $6.25 | $6.27 | $6.25 | $6.25 | 59 008 |
| Mar 18, 2024 | $6.24 | $6.26 | $6.24 | $6.25 | 39 639 |
| Mar 15, 2024 | $6.27 | $6.27 | $6.23 | $6.23 | 59 137 |
| Mar 14, 2024 | $6.27 | $6.27 | $6.23 | $6.24 | 81 934 |
| Mar 13, 2024 | $6.26 | $6.29 | $6.26 | $6.27 | 50 102 |
| Mar 12, 2024 | $6.29 | $6.29 | $6.26 | $6.26 | 38 427 |
| Mar 11, 2024 | $6.34 | $6.34 | $6.28 | $6.31 | 83 248 |
| Mar 08, 2024 | $6.36 | $6.36 | $6.29 | $6.30 | 71 378 |
| Mar 07, 2024 | $6.33 | $6.36 | $6.31 | $6.32 | 75 285 |
| Mar 06, 2024 | $6.32 | $6.34 | $6.32 | $6.33 | 104 945 |
| Mar 05, 2024 | $6.38 | $6.38 | $6.29 | $6.30 | 76 749 |
| Mar 04, 2024 | $6.36 | $6.38 | $6.32 | $6.32 | 56 892 |
| Mar 01, 2024 | $6.32 | $6.36 | $6.31 | $6.34 | 92 069 |
| Feb 29, 2024 | $6.32 | $6.33 | $6.29 | $6.31 | 44 514 |
| Feb 28, 2024 | $6.28 | $6.30 | $6.27 | $6.28 | 59 853 |
| Feb 27, 2024 | $6.28 | $6.30 | $6.27 | $6.27 | 90 654 |
| Feb 26, 2024 | $6.31 | $6.31 | $6.27 | $6.28 | 47 756 |
| Feb 23, 2024 | $6.29 | $6.32 | $6.29 | $6.29 | 66 188 |
| Feb 22, 2024 | $6.32 | $6.34 | $6.29 | $6.29 | 53 093 |
| Feb 21, 2024 | $6.29 | $6.39 | $6.29 | $6.30 | 200 519 |
