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 | $3.05 | $3.20 | 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 | $3.05 | $3.26 | |
| 52 weeks | $2.91 | $3.34 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2016 | $5.37 | $5.43 | $5.36 | $5.34 | 58 700 |
| Feb 08, 2016 | $5.47 | $5.52 | $5.36 | $5.30 | 64 600 |
| Feb 05, 2016 | $5.46 | $5.48 | $5.40 | $5.40 | 78 700 |
| Feb 04, 2016 | $5.44 | $5.50 | $5.41 | $5.39 | 49 600 |
| Feb 03, 2016 | $5.47 | $5.47 | $5.42 | $5.38 | 38 100 |
| Feb 02, 2016 | $5.39 | $5.47 | $5.39 | $5.40 | 89 400 |
| Feb 01, 2016 | $5.41 | $5.46 | $5.37 | $5.39 | 139 200 |
| Jan 29, 2016 | $5.39 | $5.43 | $5.37 | $5.33 | 137 400 |
| Jan 28, 2016 | $5.35 | $5.40 | $5.35 | $5.31 | 72 800 |
| Jan 27, 2016 | $5.35 | $5.39 | $5.34 | $5.29 | 102 000 |
| Jan 26, 2016 | $5.26 | $5.35 | $5.26 | $5.28 | 93 500 |
| Jan 25, 2016 | $5.32 | $5.36 | $5.28 | $5.22 | 96 500 |
| Jan 22, 2016 | $5.38 | $5.38 | $5.28 | $5.27 | 103 100 |
| Jan 21, 2016 | $5.33 | $5.38 | $5.33 | $5.31 | 91 700 |
| Jan 20, 2016 | $5.26 | $5.32 | $5.26 | $5.25 | 116 300 |
| Jan 19, 2016 | $5.31 | $5.32 | $5.29 | $5.23 | 93 700 |
| Jan 15, 2016 | $5.32 | $5.38 | $5.32 | $5.23 | 42 200 |
| Jan 14, 2016 | $5.34 | $5.37 | $5.33 | $5.26 | 62 100 |
| Jan 13, 2016 | $5.34 | $5.37 | $5.34 | $5.27 | 48 500 |
| Jan 12, 2016 | $5.36 | $5.38 | $5.35 | $5.27 | 39 100 |
| Jan 11, 2016 | $5.33 | $5.36 | $5.32 | $5.26 | 88 100 |
| Jan 08, 2016 | $5.33 | $5.37 | $5.31 | $5.22 | 73 500 |
| Jan 07, 2016 | $5.33 | $5.35 | $5.30 | $5.20 | 85 300 |
| Jan 06, 2016 | $5.33 | $5.37 | $5.31 | $5.23 | 80 100 |
| Jan 05, 2016 | $5.33 | $5.34 | $5.31 | $5.23 | 26 700 |
