NYSE:MCR
MFS Charter Income Trust Stock Price (Quote)
$6.21
+0.0200 (+0.323%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.01 | $6.36 | Thursday, 2nd May 2024 MCR stock ended at $6.21. This is 0.323% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.97% from a day low at $6.17 to a day high of $6.23. |
| 90 days | $6.01 | $6.52 | |
| 52 weeks | $5.63 | $6.70 |
| Date | Open | High | Low | Close | Volume |
| Aug 22, 2023 | $6.07 | $6.07 | $6.02 | $6.03 | 71 789 |
| Aug 21, 2023 | $6.02 | $6.02 | $6.00 | $6.00 | 45 598 |
| Aug 18, 2023 | $6.01 | $6.08 | $6.02 | $6.02 | 120 838 |
| Aug 17, 2023 | $6.08 | $6.10 | $6.03 | $6.03 | 73 476 |
| Aug 16, 2023 | $6.09 | $6.14 | $6.07 | $6.07 | 88 860 |
| Aug 15, 2023 | $6.19 | $6.17 | $6.09 | $6.10 | 53 316 |
| Aug 14, 2023 | $6.18 | $6.22 | $6.18 | $6.19 | 31 676 |
| Aug 11, 2023 | $6.20 | $6.21 | $6.18 | $6.19 | 35 787 |
| Aug 10, 2023 | $6.22 | $6.25 | $6.19 | $6.20 | 103 306 |
| Aug 09, 2023 | $6.18 | $6.24 | $6.19 | $6.20 | 99 239 |
| Aug 08, 2023 | $6.17 | $6.22 | $6.16 | $6.20 | 146 505 |
| Aug 07, 2023 | $6.19 | $6.23 | $6.19 | $6.20 | 112 208 |
| Aug 04, 2023 | $6.19 | $6.23 | $6.18 | $6.18 | 55 821 |
| Aug 03, 2023 | $6.24 | $6.23 | $6.16 | $6.19 | 80 529 |
| Aug 02, 2023 | $6.21 | $6.29 | $6.23 | $6.24 | 84 131 |
| Aug 01, 2023 | $6.27 | $6.31 | $6.26 | $6.26 | 81 851 |
| Jul 31, 2023 | $6.32 | $6.34 | $6.30 | $6.31 | 85 756 |
| Jul 28, 2023 | $6.27 | $6.31 | $6.24 | $6.29 | 68 749 |
| Jul 27, 2023 | $6.29 | $6.31 | $6.23 | $6.24 | 34 764 |
| Jul 26, 2023 | $6.22 | $6.29 | $6.23 | $6.27 | 42 896 |
| Jul 25, 2023 | $6.29 | $6.29 | $6.23 | $6.26 | 60 126 |
| Jul 24, 2023 | $6.20 | $6.29 | $6.20 | $6.27 | 121 554 |
| Jul 21, 2023 | $6.20 | $6.26 | $6.20 | $6.21 | 60 532 |
| Jul 20, 2023 | $6.18 | $6.35 | $6.18 | $6.20 | 214 286 |
| Jul 19, 2023 | $6.16 | $6.20 | $6.17 | $6.19 | 85 839 |
