Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	MCI	20.33	20.641	20.32	20.49	-0.145	25,703	108	18.65	22.33
2026-02-05	Z	MCI	20.70	20.70	20.30	20.50	-0.03	12,866	87	18.66	22.35
2026-02-04	Z	MCI	20.70	20.82	20.19	20.515	-0.1853	40,061	144	18.67	22.36
2026-02-03	Z	MCI	20.85	20.85	20.5598	20.67	-0.1597	7,765	83	18.81	22.53
2026-02-02	Z	MCI	20.67	20.87	20.60	20.83	0.16	29,550	137	18.96	22.70
2026-01-30	Z	MCI	20.65	20.87	20.5001	20.70	0.05	14,840	85	18.84	22.56
2026-01-29	Z	MCI	20.67	20.7758	20.59	20.65	-0.3399	13,875	65	18.79	22.51
2026-01-28	Z	MCI	20.99	20.99	20.5601	20.77	-0.0351	24,351	130	18.90	22.64
2026-01-27	Z	MCI	20.77	21.0486	20.503	21.00	0.2834	17,684	137	19.11	22.89
2026-01-26	Z	MCI	20.88	20.95	20.67	20.70	-0.2284	12,020	129	18.84	22.56
2026-01-23	Z	MCI	20.95	20.99	20.65	20.88	0.175	18,991	118	19.00	22.76
2026-01-22	Z	MCI	20.90	21.10	20.5664	20.93	0.095	26,465	147	19.05	22.81
2026-01-21	Z	MCI	20.39	21.17	19.67	20.79	0.28	62,501	296	19.00	22.66
2026-01-20	Z	MCI	19.85	21.01	19.4851	20.41	0.41	112,677	461	18.57	22.19
2026-01-19	Z	MCI	19.89	20.19	19.39	19.96	0.4068	0	0	17.72	25.39
2026-01-16	Z	MCI	19.89	20.19	19.39	19.96	0.4068	83,643	295	17.72	25.39
2026-01-15	Z	MCI	19.07	19.68	18.96	19.63	0.6532	70,351	336	17.86	21.40
2026-01-14	Z	MCI	18.93	19.05	18.65	18.96	0.095	32,631	129	17.25	20.67
2026-01-13	Z	MCI	18.89	19.24	18.85	18.85	-0.185	31,720	121	17.15	20.55
2026-01-12	Z	MCI	19.23	19.24	18.95	19.08	-0.23	29,200	188	17.36	20.80
2026-01-09	Z	MCI	18.77	19.4499	18.73	19.28	0.54	35,021	210	16.79	21.38
2026-01-08	Z	MCI	18.49	19.06	18.43	18.85	0.2801	40,148	196	16.70	22.63
2026-01-07	Z	MCI	18.62	18.6638	18.38	18.44	-0.0601	20,048	133	18.00	20.10
2026-01-06	Z	MCI	18.71	18.73	18.51	18.58	-0.025	36,240	169	18.30	20.25
2026-01-05	Z	MCI	18.50	18.78	18.3201	18.55	-0.035	48,548	211	18.30	20.22
2026-01-02	Z	MCI	18.22	18.64	18.21	18.56	0.405	27,086	225	16.89	20.23
2026-01-01	Z	MCI	18.17	18.505	18.04	18.15	-0.435	0	0	16.20	18.14
2025-12-31	Z	MCI	18.17	18.505	18.04	18.15	-0.435	93,226	446	16.20	18.14
2025-12-30	Z	MCI	19.05	19.155	18.00	18.68	-0.2128	114,486	406	16.55	20.99
2025-12-29	Z	MCI	19.45	19.80	19.15	19.24	-0.2872	62,201	303	16.55	20.99
2025-12-26	Z	MCI	19.97	20.08	19.50	19.62	-0.24	62,590	232	17.50	20.99
2025-12-25	Z	MCI	19.94	19.98	19.72	19.90	0.04	0	0	18.11	21.69
2025-12-24	Z	MCI	19.94	19.98	19.72	19.90	0.04	9,041	113	18.11	21.69
2025-12-23	Z	MCI	19.75	19.9799	19.65	19.82	0.03	16,191	113	18.04	21.60
2025-12-22	Z	MCI	19.29	19.80	19.29	19.75	0.27	28,686	206	17.97	21.53
2025-12-19	Z	MCI	19.46	19.5986	19.135	19.39	-0.1303	26,787	357	19.39	19.50
2025-12-18	Z	MCI	19.58	19.8779	19.35	19.39	0.1613	33,050	218	19.40	19.60
2025-12-17	Z	MCI	19.82	20.2099	19.369	19.45	-0.581	32,258	159	19.45	19.85
2025-12-16	Z	MCI	20.11	20.2099	19.91	19.91	-0.1451	8,534	80	19.72	21.10
2025-12-15	Z	MCI	20.48	20.48	19.75	20.11	-0.3405	38,373	207	18.77	21.91
2025-12-12	Z	MCI	20.57	20.59	20.39	20.44	-0.0444	10,910	119	19.44	21.98
2025-12-11	Z	MCI	20.46	20.5958	20.40	20.50	-0.055	21,487	75	18.65	20.76
2025-12-10	Z	MCI	20.83	20.83	20.46	20.53	-0.185	14,787	95	19.32	21.77
2025-12-09	Z	MCI	20.74	20.8008	20.39	20.76	0.2699	10,767	85	19.18	21.65
2025-12-08	Z	MCI	20.52	20.7122	20.39	20.645	-0.1449	21,589	120	18.80	21.66
2025-12-05	Z	MCI	20.62	20.8579	20.51	20.58	-0.2174	27,336	151	19.32	21.75
2025-12-04	Z	MCI	20.70	20.8999	20.61	20.79	0.0904	9,857	90	19.30	21.73
2025-12-03	Z	MCI	20.72	20.9431	20.6116	20.68	0.0919	14,551	98	20.58	22.02
2025-12-02	Z	MCI	20.68	20.80	20.5998	20.65	-0.0699	11,683	91	18.75	21.88
2025-12-01	Z	MCI	21.00	21.00	20.6801	20.85	-0.24	23,043	119	19.38	22.29
2025-11-28	Z	MCI	20.82	20.99	20.50	20.85	0.17	8,967	82	19.91	22.46
2025-11-27	Z	MCI	20.83	20.99	20.39	20.99	-0.54	0	0	19.75	22.38
2025-11-26	Z	MCI	20.83	20.99	20.39	20.99	-0.54	21,127	116	19.75	22.38
2025-11-25	Z	MCI	20.75	21.33	20.50	21.01	0.5825	19,637	158	16.55	22.21
2025-11-24	Z	MCI	20.73	21.2116	20.44	20.7275	0.0425	11,464	161	19.61	22.25
2025-11-21	Z	MCI	20.96	21.15	20.685	20.92	-0.295	14,183	106	16.55	22.04
2025-11-20	Z	MCI	20.92	21.2645	20.63	20.96	0.50	16,169	129	16.55	21.68
2025-11-19	Z	MCI	21.19	21.33	20.48	20.62	-0.69	24,085	178	19.37	23.16
2025-11-18	Z	MCI	21.00	21.3553	21.00	21.17	0.197	16,669	97	19.53	22.14
2025-11-17	Z	MCI	20.91	21.3766	20.91	21.10	-0.307	14,691	141	19.30	22.28
2025-11-14	Z	MCI	21.37	21.50	20.695	21.33	0.15	66,713	386	19.49	22.38
2025-11-13	Z	MCI	20.35	21.29	20.25	21.29	0.941	56,672	456	19.16	21.29
2025-11-12	Z	MCI	20.25	20.425	20.15	20.18	-0.021	13,638	123	19.09	21.87
2025-11-11	Z	MCI	20.28	20.40	20.17	20.21	0.02	21,531	150	19.15	21.65
2025-11-10	Z	MCI	20.10	20.3971	20.10	20.15	0.175	27,310	199	17.84	21.38