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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 16, 2016 | $5.39 | $5.41 | $5.38 | $5.41 | 47 100 |
| Mar 15, 2016 | $5.35 | $5.41 | $5.35 | $5.39 | 73 200 |
| Mar 14, 2016 | $5.38 | $5.39 | $5.36 | $5.33 | 33 000 |
| Mar 11, 2016 | $5.42 | $5.46 | $5.36 | $5.34 | 133 700 |
| Mar 10, 2016 | $5.43 | $5.46 | $5.39 | $5.40 | 179 800 |
| Mar 09, 2016 | $5.40 | $5.47 | $5.40 | $5.38 | 117 400 |
| Mar 08, 2016 | $5.41 | $5.46 | $5.40 | $5.39 | 98 200 |
| Mar 07, 2016 | $5.41 | $5.45 | $5.40 | $5.37 | 85 000 |
| Mar 04, 2016 | $5.39 | $5.41 | $5.38 | $5.37 | 33 400 |
| Mar 03, 2016 | $5.39 | $5.40 | $5.37 | $5.35 | 52 300 |
| Mar 02, 2016 | $5.40 | $5.40 | $5.38 | $5.36 | 36 400 |
| Mar 01, 2016 | $5.42 | $5.44 | $5.37 | $5.34 | 82 200 |
| Feb 29, 2016 | $5.42 | $5.46 | $5.36 | $5.37 | 83 800 |
| Feb 26, 2016 | $5.43 | $5.44 | $5.39 | $5.37 | 58 900 |
| Feb 25, 2016 | $5.40 | $5.44 | $5.40 | $5.41 | 43 100 |
| Feb 24, 2016 | $5.33 | $5.44 | $5.33 | $5.37 | 59 900 |
| Feb 23, 2016 | $5.40 | $5.45 | $5.32 | $5.32 | 125 500 |
| Feb 22, 2016 | $5.44 | $5.45 | $5.40 | $5.39 | 61 200 |
| Feb 19, 2016 | $5.38 | $5.46 | $5.38 | $5.37 | 79 200 |
| Feb 18, 2016 | $5.38 | $5.42 | $5.36 | $5.37 | 34 000 |
| Feb 17, 2016 | $5.41 | $5.42 | $5.32 | $5.37 | 121 300 |
| Feb 16, 2016 | $5.46 | $5.46 | $5.37 | $5.35 | 54 400 |
| Feb 12, 2016 | $5.45 | $5.50 | $5.38 | $5.40 | 150 900 |
| Feb 11, 2016 | $5.42 | $5.47 | $5.41 | $5.35 | 59 800 |
| Feb 10, 2016 | $5.42 | $5.43 | $5.39 | $5.36 | 47 200 |
