Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	MPV	15.50	15.50	15.30	15.41	-0.09	9,504	47	14.71	16.59
2024-04-24	Z	MPV	15.40	15.68	15.40	15.50	0.07	12,698	48	14.81	16.51
2024-04-23	Z	MPV	15.34	15.61	15.34	15.43	0.01	17,114	61	14.80	16.70
2024-04-22	Z	MPV	15.45	15.50	15.33	15.42	-0.0054	15,587	60	14.82	16.52
2024-04-19	Z	MPV	15.50	15.50	15.41	15.4404	-0.0196	7,568	54	14.83	16.54
2024-04-18	Z	MPV	15.43	15.67	15.40	15.46	0.04	10,521	61	14.85	16.77
2024-04-17	Z	MPV	15.55	15.80	15.47	15.47	-0.0196	9,419	37	14.93	16.91
2024-04-16	Z	MPV	15.59	15.7893	15.50	15.55	0.05	12,201	43	14.88	16.89
2024-04-15	Z	MPV	15.7999	15.8684	15.50	15.50	-0.16	23,902	86	15.03	16.76
2024-04-12	Z	MPV	15.72	15.79	15.62	15.66	0.015	9,371	48	14.93	16.75
2024-04-11	Z	MPV	15.56	15.825	15.45	15.65	0.165	20,312	73	14.91	16.93
2024-04-10	Z	MPV	15.46	15.65	15.36	15.53	0.06	20,038	87	14.87	16.65
2024-04-09	Z	MPV	15.86	15.86	15.52	15.56	-0.19	10,560	54	15.02	16.78
2024-04-08	Z	MPV	15.83	15.9899	15.6701	15.71	-0.1549	12,811	48	15.01	16.98
2024-04-05	Z	MPV	15.85	16.14	15.78	15.825	-0.075	19,187	87	14.94	17.01
2024-04-04	Z	MPV	16.18	16.18	15.90	15.90	-0.15	12,590	46	15.22	17.17
2024-04-03	Z	MPV	16.12	16.19	16.04	16.05	0.01	9,715	62	15.37	17.16
2024-04-02	Z	MPV	15.94	16.18	15.93	16.04	-0.02	11,225	48	14.95	16.81
2024-04-01	Z	MPV	16.26	16.35	16.01	16.07	-0.05	18,606	82	14.95	17.00
2024-03-29	Z	MPV	16.25	16.29	16.0901	16.12		0	0	14.41	17.80
2024-03-28	Z	MPV	16.25	16.29	16.0901	16.12		27,030	117	14.41	17.80
2024-03-27	Z	MPV	15.97	16.28	15.97	16.25	0.24	30,183	162	14.41	17.74
2024-03-26	Z	MPV	15.92	16.10	15.92	16.01	0.11	13,451	52	14.41	17.40
2024-03-25	Z	MPV	16.06	16.25	15.93	15.99	-0.1109	12,322	62	14.41	18.32
2024-03-22	Z	MPV	16.14	16.3675	16.02	16.06	-0.24	27,244	106	14.90	16.91
2024-03-21	Z	MPV	16.25	16.387	16.1801	16.26	0.01	14,017	73	15.40	16.90
2024-03-20	Z	MPV	16.14	16.39	16.04	16.25	0.035	14,440	62	15.08	16.91
2024-03-19	Z	MPV	16.09	16.26	16.046	16.17	-0.05	17,901	70	15.07	16.93
2024-03-18	Z	MPV	16.22	16.42	16.03	16.20	0.02	18,185	80	15.05	17.04
2024-03-15	Z	MPV	16.16	16.42	15.95	16.18	0.1692	55,490	139	15.05	16.91
2024-03-14	Z	MPV	16.14	16.27	16.0289	16.1508	0.0708	24,869	90	14.95	16.76
2024-03-13	Z	MPV	16.10	16.16	15.91	16.08	-0.03	12,941	71	14.99	16.77
2024-03-12	Z	MPV	16.03	16.12	15.88	16.12		13,158	70	14.77	16.77
2024-03-11	Z	MPV	16.11	16.15	15.97	16.12	-0.02	29,922	77	14.93	16.81
2024-03-08	Z	MPV	15.88	16.12	15.86	16.03	0.08	25,349	104	14.50	18.23
2024-03-07	Z	MPV	16.00	16.13	15.92	15.95	-0.03	30,436	112	14.50	18.39
2024-03-06	Z	MPV	15.81	16.18	15.60	15.98	0.18	44,312	158	14.72	16.69
2024-03-05	Z	MPV	15.71	15.89	15.56	15.83	0.2016	29,059	129	14.58	16.37
2024-03-04	Z	MPV	15.78	15.91	15.62	15.68	0.15	62,379	256	14.90	16.65
2024-03-01	Z	MPV	15.30	15.7325	15.28	15.48	0.18	30,389	128	14.69	16.62
2024-02-29	Z	MPV	15.36	15.76	15.23	15.30	-0.05	20,063	97	14.74	16.85
2024-02-28	Z	MPV	15.73	15.92	15.32	15.35	-0.3496	37,563	189	14.80	16.63
2024-02-27	Z	MPV	15.52	15.8699	15.52	15.6696	-0.0404	29,407	92	14.83	16.79
2024-02-26	Z	MPV	15.51	15.93	15.51	15.71	0.14	53,204	163	14.92	16.91
2024-02-23	Z	MPV	15.60	15.68	15.39	15.57	-0.0594	29,014	120	14.69	16.61
2024-02-22	Z	MPV	15.45	15.60	15.4001	15.45	0.0501	18,734	45	14.42	16.32
2024-02-21	Z	MPV	15.15	15.50	15.10	15.35	0.1162	10,968	45	14.42	16.42
2024-02-20	Z	MPV	15.39	15.4061	15.155	15.155	-0.09	12,707	53	14.40	16.21
2024-02-19	Z	MPV	15.45	15.50	15.175	15.28	-0.1093	0	0	12.15	16.99
2024-02-16	Z	MPV	15.45	15.50	15.175	15.28	-0.1093	8,964	33	12.15	16.99
2024-02-15	Z	MPV	15.43	15.50	15.2603	15.4693	0.1093	14,396	39	14.42	16.39
2024-02-14	Z	MPV	15.30	15.36	15.16	15.36	-0.1174	13,102	38	14.43	16.37
2024-02-13	Z	MPV	15.21	15.42	15.18	15.30	0.135	13,749	52	14.39	16.22
2024-02-12	Z	MPV	15.50	15.50	15.12	15.155	-0.335	22,685	90	14.54	16.46
2024-02-09	Z	MPV	15.57	15.6717	15.325	15.49	0.1205	14,929	37	14.76	16.65
2024-02-08	Z	MPV	15.67	15.7844	15.33	15.37	-0.01	20,901	52	14.82	16.77
2024-02-07	Z	MPV	15.69	15.77	15.60	15.67	0.05	17,439	50	15.00	16.71
2024-02-06	Z	MPV	15.52	15.68	15.40	15.62	0.2608	24,597	79	14.76	16.73
2024-02-05	Z	MPV	15.38	15.38	15.03	15.3792	-0.0108	19,058	118	14.46	16.47
2024-02-02	Z	MPV	15.38	15.49	15.2917	15.39	0.06	12,771	47	14.68	17.63
2024-02-01	Z	MPV	15.30	15.49	15.30	15.33	0.115	9,582	52	14.46	16.41
2024-01-31	Z	MPV	15.36	15.48	15.05	15.21	0.23	15,782	67	14.18	16.17
2024-01-30	Z	MPV	15.50	15.68	15.22	15.25	-0.28	25,744	62	14.18	16.20
2024-01-29	Z	MPV	15.60	15.6505	15.3801	15.54	-0.085	30,713	90	14.46	16.65