Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	MAIN	49.369	49.79	49.3367	49.69	0.56	426,097	5,496	49.38	50.00
2024-04-26	Z	MAIN	48.78	49.28	48.7401	49.13	0.45	268,097	4,366	44.75	49.39
2024-04-25	Z	MAIN	48.74	48.80	48.39	48.68	-0.12	248,959	4,178	46.00	52.97
2024-04-24	Z	MAIN	48.69	48.8597	48.61	48.80	0.093	203,305	3,606	46.50	53.39
2024-04-23	Z	MAIN	48.13	48.75	48.13	48.69	0.52	313,090	4,560	48.60	49.00
2024-04-22	Z	MAIN	47.70	48.22	47.59	48.16	0.54	304,665	4,984	47.50	48.24
2024-04-19	Z	MAIN	47.25	47.81	47.22	47.62	0.39	318,151	4,472	46.00	47.70
2024-04-18	Z	MAIN	47.12	47.25	46.905	47.22	0.26	220,314	3,808	45.45	52.01
2024-04-17	Z	MAIN	46.91	47.25	46.72	46.96	0.19	252,871	4,252	46.00	51.56
2024-04-16	Z	MAIN	46.72	46.86	46.10	46.77	0.10	297,036	5,278	38.22	47.45
2024-04-15	Z	MAIN	47.3399	47.67	46.51	46.68	-0.26	409,474	5,580	46.25	51.56
2024-04-12	Z	MAIN	47.55	47.805	46.8253	46.94	-0.85	319,418	4,710	46.96	50.01
2024-04-11	Z	MAIN	47.68	47.80	47.51	47.79	0.205	311,528	4,043	47.50	51.89
2024-04-10	Z	MAIN	47.32	47.82	47.26	47.58	-0.09	366,951	4,721	45.45	52.10
2024-04-09	Z	MAIN	47.55	47.71	47.42	47.67	0.07	252,495	3,869	26.13	51.78
2024-04-08	Z	MAIN	47.31	47.60	47.17	47.60	0.28	253,023	4,109	47.30	51.69
2024-04-05	Z	MAIN	46.70	47.34	46.70	47.32	0.55	241,688	3,888	42.68	51.45
2024-04-04	Z	MAIN	47.40	47.51	46.94	47.01	-0.1123	402,170	5,186	46.89	51.60
2024-04-03	Z	MAIN	47.16	47.35	47.01	47.12	0.12	313,034	4,523	41.14	49.60
2024-04-02	Z	MAIN	46.83	47.16	46.71	47.01	0.08	383,848	5,506	46.30	51.12
2024-04-01	Z	MAIN	47.51	47.63	46.92	46.92	-0.39	553,195	6,553	46.93	47.98
2024-03-29	Z	MAIN	46.85	47.38	46.85	47.31	0.53	0	0	47.31	51.56
2024-03-28	Z	MAIN	46.85	47.38	46.85	47.31	0.53	393,260	5,091	47.31	51.56
2024-03-27	Z	MAIN	46.50	46.84	46.48	46.78	0.39	302,253	4,285	46.45	46.70
2024-03-26	Z	MAIN	46.28	46.445	46.11	46.40	0.25	342,254	4,193	43.51	46.50
2024-03-25	Z	MAIN	45.99	46.4619	45.99	46.13	0.13	352,652	4,681	45.91	46.50
2024-03-22	Z	MAIN	46.22	46.3099	45.85	46.00	-0.12	253,050	3,776	45.72	46.23
2024-03-21	Z	MAIN	46.06	46.625	46.04	46.12	0.051	359,350	4,504	44.50	46.25
2024-03-20	Z	MAIN	45.83	46.09	45.6681	46.04	0.15	408,190	4,318	46.09	46.20
2024-03-19	Z	MAIN	45.89	46.0001	45.61	45.90	0.16	400,717	4,278	45.83	46.18
2024-03-18	Z	MAIN	46.34	46.44	46.00	46.03	-0.17	386,064	4,746	46.00	46.20
2024-03-15	Z	MAIN	45.93	46.36	45.80	46.20	0.37	514,957	4,925	45.78	46.50
2024-03-14	Z	MAIN	46.26	46.26	45.66	45.82	-0.38	264,468	4,109	45.48	47.14
2024-03-13	Z	MAIN	46.35	46.38	46.01	46.18	0.045	286,144	3,890	45.70	46.50
2024-03-12	Z	MAIN	46.02	46.22	45.70	46.15	0.13	249,249	4,107	45.94	46.39
2024-03-11	Z	MAIN	45.86	46.30	45.86	46.02	0.18	421,297	4,405	45.84	46.35
2024-03-08	Z	MAIN	46.00	46.35	45.83	45.85	-0.14	223,976	3,915	45.30	47.35
2024-03-07	Z	MAIN	46.12	46.14	45.85	46.00		313,106	4,111	45.90	46.30
2024-03-06	Z	MAIN	45.75	46.42	45.74	46.25	0.765	409,671	4,833	45.93	50.47
2024-03-05	Z	MAIN	45.75	45.9599	45.43	45.46	-0.29	304,384	4,193	45.30	49.92
2024-03-04	Z	MAIN	45.56	45.90	45.44	45.75	0.30	393,543	4,829	45.30	49.77
2024-03-01	Z	MAIN	45.70	45.77	45.15	45.39	-0.32	453,308	5,260	42.57	49.52
2024-02-29	Z	MAIN	45.52	45.74	45.4147	45.71	0.28	289,830	4,207	42.57	45.73
2024-02-28	Z	MAIN	46.08	46.20	45.29	45.43	-0.63	309,832	4,373	42.57	45.75
2024-02-27	Z	MAIN	46.05	46.10	45.675	46.07	0.15	311,700	3,866	45.82	46.28
2024-02-26	Z	MAIN	45.50	46.40	45.302	45.93	0.58	425,095	5,225	42.57	50.24
2024-02-23	Z	MAIN	45.30	45.68	44.92	45.35	-0.405	500,493	6,002	45.33	49.86
2024-02-22	Z	MAIN	44.97	45.74	44.88	45.74	0.78	736,631	5,341	45.40	46.35
2024-02-21	Z	MAIN	44.88	45.03	44.67	44.88	-0.03	277,417	3,757	40.81	49.26
2024-02-20	Z	MAIN	44.88	45.20	44.72	44.88		409,997	5,128	44.33	45.20
2024-02-19	Z	MAIN	44.78	45.06	44.6102	44.88	0.035	0	0	43.20	46.00
2024-02-16	Z	MAIN	44.78	45.06	44.6102	44.88	0.035	357,207	4,254	43.20	46.00
2024-02-15	Z	MAIN	44.70	44.87	44.5673	44.83	0.41	471,781	5,084	44.40	45.00
2024-02-14	Z	MAIN	44.46	44.83	44.34	44.40	0.07	339,898	4,155	42.00	48.67
2024-02-13	Z	MAIN	44.29	44.48	43.90	44.33	-0.351	305,143	4,124	42.30	48.51
2024-02-12	Z	MAIN	44.55	44.90	44.44	44.69	0.19	253,597	3,487	44.50	47.51
2024-02-09	Z	MAIN	44.51	44.57	44.1704	44.52	-0.071	411,153	4,737	40.43	48.38
2024-02-08	Z	MAIN	44.85	44.97	44.33	44.57	-0.44	307,714	3,995	42.00	48.88
2024-02-07	Z	MAIN	45.00	45.23	44.7508	45.02	0.06	368,249	4,030	40.97	49.26
2024-02-06	Z	MAIN	45.16	45.35	44.945	45.19	0.17	361,787	4,265	44.63	49.59
2024-02-05	Z	MAIN	45.30	45.3169	44.65	45.02	-0.32	443,608	5,318	44.79	49.75
2024-02-02	Z	MAIN	44.71	45.50	44.71	45.34	0.40	286,277	4,278	34.65	45.67
2024-02-01	Z	MAIN	45.42	45.55	44.395	44.96	-0.34	426,012	6,054	44.76	45.10
2024-01-31	Z	MAIN	45.97	46.038	45.28	45.28	-0.67	335,878	4,154	45.26	49.98
2024-01-30	Z	MAIN	45.63	45.98	45.56	45.98	0.431	279,585	3,638	42.05	49.93