NYSE:MGF
MFS Government Markets Income Trust Stock Price (Quote)
$3.13
-0.0300 (-0.95%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 MGF stock ended at $3.13. This is 0.95% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.639% from a day low at $3.13 to a day high of $3.15. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2024 | $3.17 | $3.18 | $3.16 | $3.17 | 31 911 |
| Jan 19, 2024 | $3.17 | $3.17 | $3.14 | $3.15 | 57 972 |
| Jan 18, 2024 | $3.20 | $3.21 | $3.15 | $3.16 | 112 858 |
| Jan 17, 2024 | $3.17 | $3.22 | $3.17 | $3.20 | 14 212 |
| Jan 16, 2024 | $3.23 | $3.23 | $3.19 | $3.19 | 48 877 |
| Jan 12, 2024 | $3.24 | $3.24 | $3.23 | $3.23 | 48 807 |
| Jan 11, 2024 | $3.22 | $3.23 | $3.21 | $3.22 | 34 312 |
| Jan 10, 2024 | $3.24 | $3.24 | $3.21 | $3.21 | 47 407 |
| Jan 09, 2024 | $3.22 | $3.23 | $3.19 | $3.20 | 55 483 |
| Jan 08, 2024 | $3.20 | $3.23 | $3.19 | $3.20 | 66 212 |
| Jan 05, 2024 | $3.22 | $3.23 | $3.19 | $3.19 | 23 093 |
| Jan 04, 2024 | $3.25 | $3.26 | $3.21 | $3.22 | 31 677 |
| Jan 03, 2024 | $3.18 | $3.25 | $3.18 | $3.24 | 39 744 |
| Jan 02, 2024 | $3.16 | $3.20 | $3.16 | $3.18 | 48 778 |
| Dec 29, 2023 | $3.20 | $3.24 | $3.17 | $3.18 | 170 875 |
| Dec 28, 2023 | $3.24 | $3.25 | $3.22 | $3.23 | 50 248 |
| Dec 27, 2023 | $3.23 | $3.25 | $3.22 | $3.24 | 53 270 |
| Dec 26, 2023 | $3.21 | $3.23 | $3.21 | $3.23 | 36 417 |
| Dec 22, 2023 | $3.20 | $3.23 | $3.20 | $3.20 | 37 833 |
| Dec 21, 2023 | $3.20 | $3.23 | $3.20 | $3.22 | 44 977 |
| Dec 20, 2023 | $3.21 | $3.23 | $3.21 | $3.21 | 69 413 |
| Dec 19, 2023 | $3.20 | $3.23 | $3.20 | $3.22 | 57 464 |
| Dec 18, 2023 | $3.22 | $3.24 | $3.20 | $3.23 | 69 689 |
| Dec 15, 2023 | $3.19 | $3.22 | $3.19 | $3.21 | 42 214 |
| Dec 14, 2023 | $3.20 | $3.22 | $3.20 | $3.21 | 51 849 |
