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 |
| Feb 02, 2016 | $7.57 | $7.57 | $7.57 | $7.57 | 96 100 |
| Feb 01, 2016 | $7.66 | $7.66 | $7.66 | $7.66 | 110 600 |
| Jan 29, 2016 | $7.69 | $7.69 | $7.69 | $7.69 | 115 200 |
| Jan 28, 2016 | $7.58 | $7.58 | $7.58 | $7.58 | 135 000 |
| Jan 27, 2016 | $7.54 | $7.54 | $7.54 | $7.54 | 189 200 |
| Jan 26, 2016 | $7.51 | $7.51 | $7.51 | $7.51 | 222 300 |
| Jan 25, 2016 | $7.42 | $7.42 | $7.42 | $7.42 | 192 200 |
| Jan 22, 2016 | $7.43 | $7.43 | $7.43 | $7.43 | 141 600 |
| Jan 21, 2016 | $7.34 | $7.34 | $7.34 | $7.34 | 150 300 |
| Jan 20, 2016 | $7.27 | $7.27 | $7.27 | $7.27 | 231 600 |
| Jan 19, 2016 | $7.37 | $7.37 | $7.37 | $7.37 | 132 700 |
| Jan 15, 2016 | $7.39 | $7.39 | $7.39 | $7.39 | 189 300 |
| Jan 14, 2016 | $7.51 | $7.51 | $7.51 | $7.51 | 172 300 |
| Jan 13, 2016 | $7.55 | $7.55 | $7.55 | $7.55 | 132 500 |
| Jan 12, 2016 | $7.62 | $7.62 | $7.62 | $7.62 | 118 200 |
| Jan 11, 2016 | $7.63 | $7.63 | $7.63 | $7.63 | 191 200 |
| Jan 08, 2016 | $7.65 | $7.65 | $7.65 | $7.65 | 648 400 |
| Jan 07, 2016 | $7.62 | $7.62 | $7.62 | $7.62 | 537 200 |
| Jan 06, 2016 | $7.55 | $7.55 | $7.55 | $7.55 | 956 300 |
| Jan 05, 2016 | $7.51 | $7.51 | $7.51 | $7.51 | 1 082 100 |
