Quantcast

MFS Charter Income Trust Common Stock Historical Stock Prices

MCR 
$7.82
*  
0.02
0.26%
Get MCR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MCR now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.83 7.84 7.82 7.82 86,480
04/18/2019 7.83 7.84 7.82 7.82 86,480
04/17/2019 7.86 7.8743 7.83 7.84 68,674
04/16/2019 7.87 7.889 7.84 7.84 102,585
04/15/2019 7.91 7.94 7.9 7.93 80,318
04/12/2019 7.93 7.94 7.9 7.91 126,273
04/11/2019 7.94 7.94 7.93 7.94 43,292
04/10/2019 7.92 7.94 7.91 7.93 35,147
04/09/2019 7.92 7.9303 7.9 7.92 280,536
04/08/2019 7.91 7.9334 7.91 7.92 109,867
04/05/2019 7.94 7.95 7.91 7.91 59,648
04/04/2019 7.91 7.95 7.91 7.95 104,016
04/03/2019 7.92 7.93 7.92 7.92 20,211
04/02/2019 7.91 7.93 7.91 7.93 47,415
04/01/2019 7.9 7.93 7.9 7.92 93,058
03/29/2019 7.91 7.92 7.89 7.9 79,150
03/28/2019 7.86 7.94 7.86 7.9 129,559
03/27/2019 7.87 7.88 7.85 7.86 182,958
03/26/2019 7.83 7.86 7.825 7.84 95,683
03/25/2019 7.82 7.83 7.8 7.83 30,682
03/22/2019 7.76 7.86 7.76 7.83 102,171
03/21/2019 7.77 7.7989 7.75 7.78 65,549
03/20/2019 7.75 7.7799 7.75 7.76 121,213
03/19/2019 7.76 7.77 7.73 7.74 100,805
03/18/2019 7.74 7.7785 7.72 7.77 128,266
03/15/2019 7.73 7.75 7.71 7.74 37,785
03/14/2019 7.78 7.789 7.72 7.73 131,250
03/13/2019 7.78 7.8 7.77 7.78 77,976
03/12/2019 7.73 7.79 7.73 7.78 65,349
03/11/2019 7.81 7.81 7.76 7.79 58,199
03/08/2019 7.78 7.805 7.78 7.79 109,232
03/07/2019 7.81 7.82 7.8085 7.82 156,375
03/06/2019 7.85 7.85 7.8097 7.83 143,533
03/05/2019 7.77 7.81 7.76 7.81 112,289
03/04/2019 7.76 7.77 7.75 7.77 69,422
03/01/2019 7.73 7.76 7.73 7.75 94,533
02/28/2019 7.72 7.77 7.7 7.74 156,312
02/27/2019 7.74 7.7583 7.69 7.72 357,219
02/26/2019 7.8 7.8 7.74 7.75 211,037
02/25/2019 7.74 7.825 7.74 7.81 111,124
02/22/2019 7.71 7.75 7.7 7.75 75,554
02/21/2019 7.72 7.73 7.69 7.7 74,428
02/20/2019 7.73 7.735 7.69 7.7 109,451
02/19/2019 7.74 7.7772 7.72 7.73 219,737
02/15/2019 7.74 7.74 7.7 7.74 72,830
02/14/2019 7.79 7.79 7.71 7.75 102,511
02/13/2019 7.79 7.79 7.75 7.76 50,034
02/12/2019 7.77 7.77 7.73 7.75 61,476
02/11/2019 7.74 7.76 7.73 7.75 110,058
02/08/2019 7.71 7.74 7.7 7.74 60,128
02/07/2019 7.75 7.7685 7.72 7.74 78,094
02/06/2019 7.76 7.8 7.73 7.76 149,522
02/05/2019 7.77 7.7899 7.74 7.75 198,527
02/04/2019 7.85 7.86 7.74 7.75 148,643
02/01/2019 7.82 7.84 7.8 7.83 113,847
01/31/2019 7.76 7.81 7.7545 7.81 369,179
01/30/2019 7.73 7.74 7.7082 7.74 136,945
01/29/2019 7.65 7.74 7.65 7.71 229,382
01/28/2019 7.6 7.65 7.6 7.65 109,899
01/25/2019 7.6 7.62 7.59 7.62 47,094
01/24/2019 7.6 7.6099 7.58 7.6 48,897
01/23/2019 7.59 7.62 7.58 7.59 129,673
01/22/2019 7.58 7.6 7.57 7.59 36,504
01/18/2019 7.6 7.6016 7.58 7.59 120,142
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio