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	MC	51.22	51.87	50.51	51.86	1.44	461,890	7,565	46.75	56.29
2024-05-01	Z	MC	49.26	51.74	48.825	50.40	1.31	947,701	8,805	50.31	55.00
2024-04-30	Z	MC	49.79	49.79	48.95	49.08	-0.975	712,590	6,682	44.08	59.70
2024-04-29	Z	MC	49.96	50.74	49.755	50.05	0.34	545,653	6,318	40.95	59.95
2024-04-26	Z	MC	50.19	50.975	49.54	49.75	-0.515	811,792	7,359	50.00	51.30
2024-04-25	Z	MC	50.55	51.38	46.24	50.26	-3.74	1,758,854	13,987	41.16	59.36
2024-04-24	Z	MC	54.60	54.715	53.33	53.99	-0.63	856,056	8,420	49.14	56.19
2024-04-23	Z	MC	53.25	54.78	53.235	54.60	1.39	612,500	7,458	50.30	62.95
2024-04-22	Z	MC	52.00	53.57	51.62	53.22	1.55	690,547	7,057	46.01	57.95
2024-04-19	Z	MC	50.97	52.09	50.97	51.65	0.67	589,537	4,840	46.23	62.95
2024-04-18	Z	MC	51.37	51.82	50.83	50.97	-0.31	374,100	3,577	50.55	62.95
2024-04-17	Z	MC	51.47	51.88	51.21	51.26	0.14	307,198	4,379	46.01	63.22
2024-04-16	Z	MC	51.40	51.6896	50.75	51.11	-0.62	520,766	4,312	50.55	57.15
2024-04-15	Z	MC	51.53	52.485	51.12	51.73	-0.32	586,791	6,249	46.23	58.18
2024-04-12	Z	MC	52.85	53.02	51.67	52.05	-1.38	768,173	7,053	51.41	56.44
2024-04-11	Z	MC	54.24	54.29	53.19	53.43	-0.615	723,594	5,953	47.58	60.90
2024-04-10	Z	MC	55.86	56.175	53.99	54.04	-3.10	681,155	7,181	50.55	62.95
2024-04-09	Z	MC	56.72	57.39	56.16	57.12	0.44	399,790	4,363	46.23	62.95
2024-04-08	Z	MC	57.17	57.38	56.105	56.70	0.34	666,789	5,777	56.22	57.22
2024-04-05	Z	MC	55.68	56.58	55.18	56.36	0.64	455,688	4,278	49.40	63.22
2024-04-04	Z	MC	56.93	57.11	55.64	55.71	-0.54	578,594	5,433	54.60	62.16
2024-04-03	Z	MC	55.48	56.77	55.48	56.26	0.49	429,759	4,375	55.13	62.95
2024-04-02	Z	MC	55.72	56.15	54.90	55.75	-0.415	456,246	3,879	55.24	61.05
2024-04-01	Z	MC	57.01	57.04	56.014	56.17	-0.60	316,025	4,872	55.61	56.60
2024-03-29	Z	MC	57.70	57.83	56.74	56.77	-0.73	0	0	55.63	62.95
2024-03-28	Z	MC	57.70	57.83	56.74	56.77	-0.73	432,883	4,452	55.63	62.95
2024-03-27	Z	MC	55.71	57.49	55.70	57.49	2.31	743,087	6,649	46.23	58.00
2024-03-26	Z	MC	54.63	55.22	54.19	55.17	-0.16	556,693	5,055	50.55	56.69
2024-03-25	Z	MC	55.75	56.32	55.31	55.33	-0.35	533,650	4,303	49.95	55.88
2024-03-22	Z	MC	56.72	56.74	55.58	55.69	-1.44	324,503	3,195	50.45	56.16
2024-03-21	Z	MC	56.03	57.895	55.8601	57.13	1.46	567,326	4,542	57.20	62.95
2024-03-20	Z	MC	54.72	56.23	54.40	55.67	0.59	410,205	4,804	55.32	56.30
2024-03-19	Z	MC	53.50	56.05	53.50	55.05	1.345	901,603	7,476	50.55	58.00
2024-03-18	Z	MC	53.78	54.50	53.475	53.71	0.05	608,775	3,956	47.60	60.78
2024-03-15	Z	MC	52.83	54.41	52.83	53.65	0.45	1,397,495	7,250	53.17	60.08
2024-03-14	Z	MC	54.20	54.20	52.69	53.20	-1.20	533,368	4,403	52.63	58.96
2024-03-13	Z	MC	53.79	54.89	53.68	54.36	1.91	893,114	7,349	47.82	59.70
2024-03-12	Z	MC	53.31	53.49	52.41	52.42	-1.01	567,191	4,745	52.05	52.82
2024-03-11	Z	MC	53.10	53.45	52.575	53.43	0.22	632,161	5,776	49.51	59.07
2024-03-08	Z	MC	52.61	53.94	52.3317	53.20	0.97	620,904	6,125	52.20	59.31
2024-03-07	Z	MC	52.41	52.81	52.00	52.20	0.14	725,181	5,556	44.61	56.44
2024-03-06	Z	MC	52.91	52.97	51.72	52.05	-0.27	506,743	6,726	47.38	59.06
2024-03-05	Z	MC	51.78	52.50	51.52	52.34	0.24	1,141,260	7,827	38.78	59.70
2024-03-04	Z	MC	53.29	53.81	51.98	52.10	-1.46	735,535	6,863	50.12	57.85
2024-03-01	Z	MC	54.11	54.37	53.29	53.56	-0.48	772,679	5,908	47.29	60.28
2024-02-29	Z	MC	54.39	54.91	53.56	54.04	0.24	1,025,724	6,958	38.78	62.95
2024-02-28	Z	MC	53.00	53.87	53.00	53.78	0.31	494,682	4,772	52.85	62.95
2024-02-27	Z	MC	52.80	53.722	52.76	53.44	-0.13	770,641	6,366	53.04	53.82
2024-02-26	Z	MC	53.67	54.5948	52.57	53.53	-0.40	824,479	6,740	47.00	63.22
2024-02-23	Z	MC	54.50	55.45	53.74	53.96	-1.61	1,246,976	7,693	53.49	54.28
2024-02-22	Z	MC	54.76	55.675	54.57	55.57	0.79	574,983	5,659	47.30	62.95
2024-02-21	Z	MC	55.07	55.09	54.01	54.78	-0.67	456,416	3,892	38.35	60.29
2024-02-20	Z	MC	54.93	55.67	54.52	55.37	-0.33	426,886	4,560	47.30	62.95
2024-02-19	Z	MC	55.08	56.35	54.815	55.71	-0.04	0	0	37.87	62.95
2024-02-16	Z	MC	55.08	56.35	54.815	55.71	-0.04	619,530	5,105	37.87	62.95
2024-02-15	Z	MC	55.02	56.43	54.73	56.37	2.25	1,037,225	7,085	51.12	56.71
2024-02-14	Z	MC	54.11	54.74	53.34	54.13	0.50	801,986	6,348	38.41	62.95
2024-02-13	Z	MC	53.75	54.75	53.19	53.63	-2.43	1,141,725	8,896	47.30	57.00
2024-02-12	Z	MC	54.17	56.46	53.975	56.08	1.91	992,051	7,373	51.07	57.00
2024-02-09	Z	MC	55.23	55.395	53.8701	54.17	-1.07	881,389	6,519	48.06	60.41
2024-02-08	Z	MC	55.20	56.00	52.35	55.22	0.55	1,136,244	8,664	39.33	62.13
2024-02-07	Z	MC	54.92	55.55	54.06	54.69	-0.041	773,239	7,402	43.45	56.28
2024-02-06	Z	MC	55.13	55.745	54.12	54.73	-0.292	569,803	5,317	38.41	58.50
2024-02-05	Z	MC	56.15	56.245	54.89	55.03	-1.82	648,172	5,325	49.94	55.42