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 |
| Jul 17, 2023 | $6.15 | $6.21 | $6.15 | $6.19 | 136 181 |
| Jul 14, 2023 | $6.25 | $6.26 | $6.17 | $6.18 | 104 628 |
| Jul 13, 2023 | $6.23 | $6.26 | $6.19 | $6.22 | 144 472 |
| Jul 12, 2023 | $6.17 | $6.23 | $6.17 | $6.21 | 84 077 |
| Jul 11, 2023 | $6.25 | $6.24 | $6.14 | $6.16 | 178 149 |
| Jul 10, 2023 | $6.22 | $6.23 | $6.19 | $6.22 | 28 622 |
| Jul 07, 2023 | $6.21 | $6.23 | $6.18 | $6.20 | 69 965 |
| Jul 06, 2023 | $6.24 | $6.31 | $6.18 | $6.21 | 94 813 |
| Jul 05, 2023 | $6.27 | $6.30 | $6.27 | $6.28 | 72 952 |
| Jul 03, 2023 | $6.34 | $6.32 | $6.25 | $6.32 | 82 677 |
| Jun 30, 2023 | $6.30 | $6.32 | $6.24 | $6.31 | 175 038 |
| Jun 29, 2023 | $6.26 | $6.26 | $6.19 | $6.23 | 66 567 |
| Jun 28, 2023 | $6.27 | $6.31 | $6.21 | $6.26 | 76 586 |
| Jun 27, 2023 | $6.23 | $6.25 | $6.22 | $6.25 | 42 768 |
| Jun 26, 2023 | $6.18 | $6.23 | $6.18 | $6.21 | 47 636 |
| Jun 23, 2023 | $6.18 | $6.21 | $6.14 | $6.18 | 60 342 |
| Jun 22, 2023 | $6.12 | $6.22 | $6.12 | $6.16 | 87 705 |
| Jun 21, 2023 | $6.12 | $6.17 | $6.13 | $6.14 | 69 348 |
| Jun 20, 2023 | $6.19 | $6.19 | $6.15 | $6.15 | 69 049 |
| Jun 16, 2023 | $6.18 | $6.19 | $6.12 | $6.16 | 59 107 |
| Jun 15, 2023 | $6.15 | $6.19 | $6.14 | $6.17 | 82 013 |
| Jun 14, 2023 | $6.09 | $6.13 | $6.09 | $6.11 | 60 281 |
| Jun 13, 2023 | $6.14 | $6.14 | $6.08 | $6.10 | 77 265 |
| Jun 12, 2023 | $6.13 | $6.16 | $6.13 | $6.15 | 53 110 |
| Jun 09, 2023 | $6.12 | $6.15 | $6.13 | $6.13 | 65 763 |
