Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	MA	443.00	444.655	438.05	441.10	-0.97	3,866,354	48,468	440.50	442.30
2024-05-01	Z	MA	445.80	448.98	438.38	442.07	-8.89	4,979,163	60,873	442.50	449.00
2024-04-30	Z	MA	456.26	457.72	450.88	451.20	-6.035	2,698,237	37,805	453.85	456.81
2024-04-29	Z	MA	460.95	461.59	455.6829	457.10	-5.27	2,121,351	36,035	456.50	457.55
2024-04-26	Z	MA	462.91	464.82	460.94	462.42	-0.27	1,962,938	28,975	425.00	464.30
2024-04-25	Z	MA	460.94	464.00	456.72	462.11	-0.46	2,006,651	31,531	457.45	462.10
2024-04-24	Z	MA	465.29	468.15	460.35	462.50	-0.50	4,042,951	41,469	458.00	468.90
2024-04-23	Z	MA	458.48	462.98	457.31	462.82	5.945	2,028,180	34,436	465.00	465.74
2024-04-22	Z	MA	457.50	460.74	455.13	456.75	1.43	2,157,155	30,161	455.78	457.48
2024-04-19	Z	MA	458.89	459.86	452.585	455.39	0.64	2,548,786	31,027	454.34	461.18
2024-04-18	Z	MA	460.50	461.91	453.80	454.70	-5.79	1,998,752	32,064	450.00	452.90
2024-04-17	Z	MA	462.77	463.41	458.15	460.16	-0.02	1,735,047	24,989	459.25	461.00
2024-04-16	Z	MA	460.00	463.38	459.00	459.82	0.045	1,787,180	26,855	420.46	465.00
2024-04-15	Z	MA	470.32	470.32	458.43	459.885	-5.495	2,070,679	27,816	459.70	460.00
2024-04-12	Z	MA	466.00	469.52	462.11	465.38	-2.71	2,486,358	29,848	465.00	470.00
2024-04-11	Z	MA	468.28	470.3482	464.19	468.31	-1.38	2,299,849	34,104	465.00	468.95
2024-04-10	Z	MA	470.17	474.385	468.85	469.17	-2.77	2,710,699	32,300	468.30	470.00
2024-04-09	Z	MA	477.97	478.89	467.83	472.16	-6.79	2,217,981	38,152	470.20	479.62
2024-04-08	Z	MA	476.40	479.68	474.28	478.85	2.76	1,961,895	29,927	478.39	479.64
2024-04-05	Z	MA	474.00	479.31	472.53	477.15	7.06	2,462,412	30,231	474.20	480.32
2024-04-04	Z	MA	479.97	481.96	469.00	469.77	-7.275	2,552,645	28,321	469.89	470.98
2024-04-03	Z	MA	480.44	483.30	477.21	477.42	-1.78	2,265,061	29,980	477.56	479.10
2024-04-02	Z	MA	476.97	480.41	476.30	479.43	0.95	3,265,211	29,027	478.71	480.88
2024-04-01	Z	MA	480.66	483.28	477.33	478.40	-3.31	1,648,299	27,865	477.01	478.82
2024-03-29	Z	MA	477.91	482.43	477.275	481.57	3.69	0	0	478.85	481.57
2024-03-28	Z	MA	477.91	482.43	477.275	481.57	3.69	2,213,908	28,544	478.85	481.57
2024-03-27	Z	MA	480.50	482.16	474.75	477.95	1.405	2,309,495	27,654	477.70	478.19
2024-03-26	Z	MA	477.72	480.00	472.305	476.80	0.56	2,514,782	28,250	477.50	479.20
2024-03-25	Z	MA	481.60	482.32	474.4111	476.04	-5.44	2,600,301	32,352	476.25	477.32
2024-03-22	Z	MA	488.31	488.89	481.46	481.67	-6.98	2,277,793	31,343	481.22	486.95
2024-03-21	Z	MA	488.53	490.00	483.40	488.64	0.42	2,580,268	32,341	487.92	492.19
2024-03-20	Z	MA	484.32	488.45	483.64	488.04	4.10	1,690,956	26,019	488.04	489.80
2024-03-19	Z	MA	481.62	484.61	479.51	484.00	5.06	2,049,610	25,083	483.26	484.79
2024-03-18	Z	MA	478.64	480.82	476.65	478.89	2.89	2,072,346	25,397	478.76	479.75
2024-03-15	Z	MA	473.34	478.46	473.08	475.83	-3.42	4,179,305	29,386	475.00	477.38
2024-03-14	Z	MA	481.02	482.00	477.1784	479.48	4.09	2,757,807	35,378	479.30	482.07
2024-03-13	Z	MA	474.23	476.16	472.78	475.61	2.80	2,103,953	24,423	475.62	476.00
2024-03-12	Z	MA	470.53	474.37	468.71	472.87	3.61	1,853,910	24,082	473.51	475.20
2024-03-11	Z	MA	469.00	469.37	464.69	469.16	-0.12	1,774,632	24,238	469.16	471.95
2024-03-08	Z	MA	467.10	471.62	467.10	469.26	1.80	1,596,875	29,232	469.27	469.89
2024-03-07	Z	MA	473.20	473.27	465.89	467.54	-4.46	2,178,027	30,663	460.00	472.40
2024-03-06	Z	MA	467.16	473.62	467.16	471.60	4.21	1,917,146	29,373	470.00	471.94
2024-03-05	Z	MA	467.37	469.2435	464.62	467.52	-1.00	2,015,062	33,182	460.32	467.52
2024-03-04	Z	MA	475.67	476.63	465.765	468.49	-8.14	3,212,418	41,655	467.49	468.48
2024-03-01	Z	MA	475.73	477.50	473.93	476.665	1.905	1,748,452	27,034	475.25	475.92
2024-02-29	Z	MA	478.00	478.39	472.05	474.76	-4.97	3,072,691	32,490	388.00	478.80
2024-02-28	Z	MA	474.17	479.14	473.67	478.85	4.23	1,931,901	28,127	467.00	479.10
2024-02-27	Z	MA	474.55	475.00	469.95	474.75	0.3399	2,011,129	29,881	472.72	475.00
2024-02-26	Z	MA	473.00	475.075	472.00	474.51	1.23	2,066,835	28,913	473.32	476.83
2024-02-23	Z	MA	473.73	475.1672	471.86	473.42	2.00	1,764,140	26,633	471.60	473.42
2024-02-22	Z	MA	461.81	472.50	461.58	471.56	12.23	2,572,534	33,313	468.42	471.56
2024-02-21	Z	MA	453.31	459.595	452.00	459.05	7.31	2,896,243	36,043	459.50	469.88
2024-02-20	Z	MA	452.80	455.85	450.12	451.75	-16.23	5,044,131	57,417	451.19	451.70
2024-02-19	Z	MA	474.17	474.17	467.065	468.13	-3.19	0	0	467.00	471.80
2024-02-16	Z	MA	474.17	474.17	467.065	468.13	-3.19	2,237,249	31,375	467.00	471.80
2024-02-15	Z	MA	465.83	472.105	465.23	471.28	6.24	2,354,160	31,155	470.27	472.53
2024-02-14	Z	MA	462.00	465.45	459.435	465.19	4.44	2,202,729	28,362	464.38	466.44
2024-02-13	Z	MA	456.76	461.88	456.04	460.46	1.79	2,407,705	33,759	456.07	460.80
2024-02-12	Z	MA	459.18	459.40	456.08	458.71	1.16	1,794,262	25,443	457.50	460.00
2024-02-09	Z	MA	458.06	458.985	456.37	457.88	-0.50	2,155,437	28,843	457.05	458.19
2024-02-08	Z	MA	460.00	460.75	457.445	458.26	-3.39	2,081,479	29,255	457.68	461.58
2024-02-07	Z	MA	461.21	462.235	459.615	461.91	1.43	2,544,461	32,384	370.10	462.50
2024-02-06	Z	MA	455.36	460.56	455.36	460.50	3.33	2,201,908	27,593	459.50	460.65
2024-02-05	Z	MA	459.51	461.3674	455.5279	456.76	-3.99	2,438,933	32,632	456.26	457.31