Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	MCI	18.27	18.27	18.00	18.18	0.04	36,118	95	16.55	18.88
2024-04-30	Z	MCI	18.03	18.169	18.0135	18.13	0.034	14,286	55	16.79	18.83
2024-04-29	Z	MCI	17.87	18.10	17.6501	18.05	0.303	21,133	83	15.93	19.72
2024-04-26	Z	MCI	17.60	17.84	17.60	17.79	0.13	17,970	87	16.01	19.64
2024-04-25	Z	MCI	17.83	17.86	17.6104	17.70	-0.2346	24,347	71	16.40	19.64
2024-04-24	Z	MCI	17.88	17.88	17.72	17.845	0.075	26,059	79	15.47	18.48
2024-04-23	Z	MCI	17.68	17.83	17.53	17.77	0.1925	20,914	76	16.38	18.52
2024-04-22	Z	MCI	17.38	17.615	17.38	17.615	0.055	31,599	403	16.33	19.72
2024-04-19	Z	MCI	17.59	17.59	17.37	17.56	-0.06	27,026	118	16.28	19.11
2024-04-18	Z	MCI	17.39	17.59	17.3158	17.51	0.12	15,888	72	16.55	18.27
2024-04-17	Z	MCI	17.40	17.4246	17.115	17.36	0.08	22,131	126	16.08	19.27
2024-04-16	Z	MCI	17.06	17.57	17.06	17.29	0.075	19,208	90	15.55	18.27
2024-04-15	Z	MCI	17.44	17.5585	17.235	17.235	-0.315	38,893	147	16.12	19.10
2024-04-12	Z	MCI	17.32	17.57	17.1627	17.55	0.2306	22,774	134	16.55	18.10
2024-04-11	Z	MCI	17.18	17.35	17.10	17.30	0.083	13,086	68	15.86	17.87
2024-04-10	Z	MCI	17.00	17.18	17.00	17.18	0.05	23,567	124	16.55	17.95
2024-04-09	Z	MCI	17.11	17.25	16.99	17.13	0.0437	42,381	165	15.98	19.06
2024-04-08	Z	MCI	17.09	17.3127	17.06	17.08		44,355	155	15.96	18.01
2024-04-05	Z	MCI	17.26	17.51	17.0167	17.09	-0.3299	39,092	165	16.24	18.80
2024-04-04	Z	MCI	17.63	17.73	17.4012	17.41	-0.1699	16,299	107	15.56	17.76
2024-04-03	Z	MCI	17.70	17.88	17.55	17.62	0.03	24,739	125	16.42	19.73
2024-04-02	Z	MCI	17.00	17.72	17.00	17.66	0.516	58,275	218	16.30	18.60
2024-04-01	Z	MCI	17.22	17.63	17.06	17.084	-0.106	57,646	260	16.52	17.97
2024-03-29	Z	MCI	17.84	17.84	17.12	17.19	-0.56	0	0	15.55	19.70
2024-03-28	Z	MCI	17.84	17.84	17.12	17.19	-0.56	137,029	471	15.55	19.70
2024-03-27	Z	MCI	17.86	18.1174	17.754	17.76	-0.106	47,948	214	16.05	18.50
2024-03-26	Z	MCI	18.01	18.1392	17.76	17.86	-0.17	58,935	227	14.64	19.70
2024-03-25	Z	MCI	18.10	18.3744	17.92	17.98	-0.12	42,526	186	16.29	20.00
2024-03-22	Z	MCI	18.50	18.50	18.08	18.08	-0.30	31,126	167	17.45	20.08
2024-03-21	Z	MCI	18.60	18.63	18.414	18.48	-0.156	20,542	128	17.83	19.10
2024-03-20	Z	MCI	18.69	18.71	18.49	18.57	-0.0493	26,554	132	18.25	19.91
2024-03-19	Z	MCI	18.69	18.778	18.5101	18.6093	0.0093	13,411	100	17.95	19.90
2024-03-18	Z	MCI	18.53	18.74	18.33	18.60	0.07	48,695	222	17.79	19.83
2024-03-15	Z	MCI	18.58	18.655	18.4705	18.53	0.064	15,281	85	17.69	18.90
2024-03-14	Z	MCI	18.48	18.56	18.4094	18.47	-0.025	11,213	84	17.74	18.90
2024-03-13	Z	MCI	18.52	18.59	18.395	18.50	0.21	30,653	114	17.52	19.83
2024-03-12	Z	MCI	18.43	18.50	18.21	18.26	-0.26	32,929	134	18.36	18.90
2024-03-11	Z	MCI	18.54	18.55	18.40	18.52	-0.09	25,307	151	17.65	19.85
2024-03-08	Z	MCI	18.61	18.72	18.4386	18.55	-0.06	22,333	120	18.00	18.90
2024-03-07	Z	MCI	18.66	18.66	18.40	18.58	0.19	21,796	102	16.79	20.40
2024-03-06	Z	MCI	18.36	18.67	18.3024	18.36	-0.068	46,348	184	17.69	20.16
2024-03-05	Z	MCI	18.24	18.5399	18.238	18.43	0.18	32,419	149	17.43	20.13
2024-03-04	Z	MCI	18.80	18.95	18.14	18.24	-0.788	82,386	326	17.62	18.90
2024-03-01	Z	MCI	18.879	19.10	18.81	18.9045	0.1245	41,094	136	17.47	20.98
2024-02-29	Z	MCI	18.61	19.01	18.61	18.78	0.19	14,484	92	17.31	20.89
2024-02-28	Z	MCI	18.74	18.84	18.5167	18.61	0.06	55,026	145	17.31	19.66
2024-02-27	Z	MCI	18.63	18.83	18.58	18.58	-0.1529	23,837	114	17.39	20.89
2024-02-26	Z	MCI	18.77	19.0454	18.685	18.80	0.06	40,591	170	17.42	20.98
2024-02-23	Z	MCI	18.60	18.838	18.48	18.71	0.30	60,225	233	17.28	19.54
2024-02-22	Z	MCI	18.22	18.40	18.01	18.40	0.10	27,354	110	17.22	19.22
2024-02-21	Z	MCI	17.96	18.45	17.96	18.26	0.1894	30,882	100	15.99	19.40
2024-02-20	Z	MCI	18.19	18.19	17.9101	18.10	0.0199	39,012	94	17.03	19.16
2024-02-19	Z	MCI	18.25	18.4257	18.07	18.08	0.07	0	0	16.47	19.62
2024-02-16	Z	MCI	18.25	18.4257	18.07	18.08	0.07	22,806	93	16.47	19.62
2024-02-15	Z	MCI	18.05	18.31	18.0243	18.13	0.1755	45,974	120	16.94	19.91
2024-02-14	Z	MCI	18.34	18.4899	18.05	18.05	-0.0397	35,246	98	17.10	20.40
2024-02-13	Z	MCI	18.26	18.2774	18.02	18.09	-0.17	18,264	100	16.98	19.15
2024-02-12	Z	MCI	18.55	18.7099	18.18	18.26	-0.16	34,045	135	17.83	19.39
2024-02-09	Z	MCI	18.68	18.68	18.348	18.41	-0.03	25,598	116	18.01	20.29
2024-02-08	Z	MCI	19.00	19.075	18.4104	18.50	-0.47	37,259	112	17.20	19.71
2024-02-07	Z	MCI	18.80	19.14	18.63	18.93	0.25	36,213	177	16.68	19.55
2024-02-06	Z	MCI	18.49	18.90	18.31	18.80	0.40	39,757	171	15.96	19.47
2024-02-05	Z	MCI	18.42	18.45	18.2701	18.44	0.17	29,450	124	17.02	20.08
2024-02-02	Z	MCI	18.34	18.41	18.22	18.27	0.0315	17,893	95	16.96	20.40