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 |
| Jan 12, 2024 | $6.47 | $6.51 | $6.46 | $6.48 | 33 395 |
| Jan 11, 2024 | $6.47 | $6.49 | $6.45 | $6.47 | 65 202 |
| Jan 10, 2024 | $6.46 | $6.53 | $6.46 | $6.48 | 80 574 |
| Jan 09, 2024 | $6.47 | $6.52 | $6.44 | $6.48 | 112 716 |
| Jan 08, 2024 | $6.48 | $6.52 | $6.47 | $6.50 | 31 195 |
| Jan 05, 2024 | $6.44 | $6.48 | $6.43 | $6.47 | 31 241 |
| Jan 04, 2024 | $6.44 | $6.47 | $6.41 | $6.44 | 35 263 |
| Jan 03, 2024 | $6.46 | $6.50 | $6.43 | $6.44 | 60 643 |
| Jan 02, 2024 | $6.42 | $6.51 | $6.42 | $6.47 | 92 785 |
| Dec 29, 2023 | $6.54 | $6.55 | $6.46 | $6.46 | 60 539 |
| Dec 28, 2023 | $6.50 | $6.55 | $6.48 | $6.49 | 60 891 |
| Dec 27, 2023 | $6.49 | $6.53 | $6.47 | $6.49 | 163 839 |
| Dec 26, 2023 | $6.55 | $6.55 | $6.48 | $6.49 | 101 933 |
| Dec 22, 2023 | $6.50 | $6.70 | $6.50 | $6.57 | 78 904 |
| Dec 21, 2023 | $6.50 | $6.57 | $6.48 | $6.52 | 82 654 |
| Dec 20, 2023 | $6.47 | $6.52 | $6.46 | $6.48 | 80 032 |
| Dec 19, 2023 | $6.33 | $6.62 | $6.33 | $6.48 | 367 945 |
| Dec 18, 2023 | $6.34 | $6.40 | $6.33 | $6.36 | 106 973 |
| Dec 15, 2023 | $6.40 | $6.40 | $6.33 | $6.34 | 67 551 |
| Dec 14, 2023 | $6.31 | $6.40 | $6.31 | $6.36 | 53 382 |
| Dec 13, 2023 | $6.23 | $6.33 | $6.23 | $6.31 | 35 982 |
| Dec 12, 2023 | $6.25 | $6.27 | $6.22 | $6.24 | 52 516 |
| Dec 11, 2023 | $6.22 | $6.31 | $6.22 | $6.27 | 122 220 |
| Dec 08, 2023 | $6.23 | $6.27 | $6.22 | $6.22 | 29 675 |
| Dec 07, 2023 | $6.21 | $6.30 | $6.21 | $6.26 | 65 176 |
