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 |
| Dec 06, 2023 | $6.23 | $6.24 | $6.20 | $6.24 | 76 156 |
| Dec 05, 2023 | $6.16 | $6.21 | $6.12 | $6.19 | 59 989 |
| Dec 04, 2023 | $6.12 | $6.18 | $6.10 | $6.17 | 83 439 |
| Dec 01, 2023 | $6.08 | $6.21 | $6.07 | $6.17 | 202 456 |
| Nov 30, 2023 | $6.15 | $6.15 | $6.06 | $6.09 | 134 382 |
| Nov 29, 2023 | $6.05 | $6.14 | $6.05 | $6.11 | 54 401 |
| Nov 28, 2023 | $6.08 | $6.12 | $6.06 | $6.06 | 101 148 |
| Nov 27, 2023 | $6.11 | $6.12 | $6.05 | $6.06 | 58 909 |
| Nov 24, 2023 | $6.11 | $6.15 | $6.05 | $6.13 | 180 479 |
| Nov 22, 2023 | $6.17 | $6.17 | $6.00 | $6.01 | 157 915 |
| Nov 21, 2023 | $6.13 | $6.22 | $6.13 | $6.17 | 81 809 |
| Nov 20, 2023 | $6.06 | $6.21 | $6.06 | $6.18 | 196 668 |
| Nov 17, 2023 | $5.91 | $6.11 | $5.91 | $6.09 | 298 017 |
| Nov 16, 2023 | $5.89 | $5.93 | $5.88 | $5.92 | 83 837 |
| Nov 15, 2023 | $5.94 | $5.96 | $5.88 | $5.89 | 138 745 |
| Nov 14, 2023 | $5.92 | $5.99 | $5.91 | $5.95 | 145 694 |
| Nov 13, 2023 | $5.99 | $5.99 | $5.91 | $5.93 | 76 395 |
| Nov 10, 2023 | $6.00 | $6.05 | $5.96 | $6.03 | 70 934 |
| Nov 09, 2023 | $5.98 | $6.03 | $5.91 | $5.93 | 103 309 |
| Nov 08, 2023 | $5.97 | $6.02 | $5.97 | $6.00 | 40 951 |
| Nov 07, 2023 | $5.88 | $5.97 | $5.88 | $5.96 | 88 587 |
| Nov 06, 2023 | $5.96 | $5.97 | $5.87 | $5.90 | 120 521 |
| Nov 03, 2023 | $5.89 | $6.00 | $5.89 | $5.98 | 73 822 |
| Nov 02, 2023 | $5.82 | $5.89 | $5.81 | $5.88 | 149 144 |
| Nov 01, 2023 | $5.72 | $5.81 | $5.72 | $5.80 | 99 062 |
