Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	MCK	531.24	534.63	530.80	533.41	4.40	642,673	13,073	533.00	537.80
2024-05-03	Z	MCK	530.00	530.00	520.49	528.86	-1.505	866,974	14,322	529.00	530.00
2024-05-02	Z	MCK	529.65	533.80	524.89	530.27	-0.81	823,335	13,044	524.89	535.00
2024-05-01	Z	MCK	532.30	535.095	518.27	531.10	-5.98	1,170,823	16,011	520.53	531.00
2024-04-30	Z	MCK	536.18	539.19	533.75	537.21	1.23	795,068	13,105	522.00	584.80
2024-04-29	Z	MCK	542.62	543.25	535.52	536.09	-6.84	1,209,231	11,242	486.15	536.09
2024-04-26	Z	MCK	537.99	544.81	534.68	543.30	3.47	654,669	12,456	542.84	544.45
2024-04-25	Z	MCK	538.19	542.30	534.72	539.94	4.61	635,509	10,609	539.00	543.29
2024-04-24	Z	MCK	531.64	537.145	529.28	535.42	3.69	583,496	11,670	437.49	560.00
2024-04-23	Z	MCK	528.69	532.86	527.89	532.00	4.55	490,759	12,001	452.12	533.30
2024-04-22	Z	MCK	525.00	533.22	517.82	527.32	2.49	893,493	14,560	516.11	588.54
2024-04-19	Z	MCK	520.01	525.83	517.01	524.83	5.95	645,488	11,931	428.81	529.67
2024-04-18	Z	MCK	528.42	528.42	514.88	518.81	-7.14	631,440	12,743	518.99	523.52
2024-04-17	Z	MCK	530.62	532.00	524.27	525.92	-2.48	538,002	8,466	473.20	526.90
2024-04-16	Z	MCK	528.67	531.21	525.57	528.35	5.75	362,606	9,690	455.00	588.54
2024-04-15	Z	MCK	524.00	529.41	522.68	522.71	-0.30	372,220	8,701	457.25	528.98
2024-04-12	Z	MCK	521.50	527.99	521.50	523.01	-0.41	484,431	9,335	497.50	523.69
2024-04-11	Z	MCK	530.51	530.51	522.65	523.37	-6.779	486,260	10,883	522.00	523.98
2024-04-10	Z	MCK	529.52	538.0399	529.25	529.99	2.67	452,975	11,484	528.72	591.59
2024-04-09	Z	MCK	532.86	533.29	518.42	527.28	-4.81	572,314	12,495	463.02	574.50
2024-04-08	Z	MCK	535.02	537.26	531.02	532.23	-6.39	410,731	9,251	531.97	534.40
2024-04-05	Z	MCK	537.08	541.28	533.16	538.75	4.23	312,188	8,624	488.86	541.00
2024-04-04	Z	MCK	542.65	543.00	533.67	534.79	-5.357	443,770	10,446	534.85	535.69
2024-04-03	Z	MCK	535.44	541.91	534.75	540.09	6.89	472,982	10,980	467.37	550.10
2024-04-02	Z	MCK	532.65	536.93	531.057	533.27	-3.187	546,258	11,644	532.37	533.97
2024-04-01	Z	MCK	536.27	538.26	531.085	536.49	-0.5182	540,603	8,359	533.88	537.70
2024-03-29	Z	MCK	540.00	540.00	535.245	536.85	-2.04	0	0	536.05	537.47
2024-03-28	Z	MCK	540.00	540.00	535.245	536.85	-2.04	751,795	8,556	536.05	537.47
2024-03-27	Z	MCK	538.35	539.99	531.26	539.26	3.40	426,486	9,843	538.30	539.95
2024-03-26	Z	MCK	533.00	538.30	531.67	536.09	3.39	538,664	9,227	530.00	544.51
2024-03-25	Z	MCK	533.32	534.32	531.5205	532.55	-0.19	310,427	7,234	87.00	585.73
2024-03-22	Z	MCK	534.83	535.90	529.99	532.57	-1.60	426,682	8,853	497.50	579.86
2024-03-21	Z	MCK	530.00	535.085	526.67	534.18	3.738	499,491	10,070	499.96	539.43
2024-03-20	Z	MCK	535.65	535.77	529.50	530.75	-3.835	400,398	8,546	528.00	533.20
2024-03-19	Z	MCK	531.94	535.8944	529.61	534.34	4.33	461,381	10,096	528.88	537.24
2024-03-18	Z	MCK	532.44	536.68	528.56	529.71	-3.99	569,599	10,750	482.86	535.02
2024-03-15	Z	MCK	524.55	533.91	524.3624	533.64	4.51	1,365,532	14,109	473.76	580.73
2024-03-14	Z	MCK	521.00	530.90	519.40	529.36	9.18	753,236	16,246	527.66	846.65
2024-03-13	Z	MCK	533.34	533.34	517.92	520.21	-11.35	854,381	14,939	520.22	521.22
2024-03-12	Z	MCK	527.40	531.45	523.54	531.24	4.51	516,513	10,462	488.00	579.14
2024-03-11	Z	MCK	526.20	527.13	523.06	526.66	-0.76	591,349	11,752	488.00	526.79
2024-03-08	Z	MCK	525.09	528.46	523.50	527.41	-0.92	678,785	14,047	515.00	527.40
2024-03-07	Z	MCK	528.41	529.42	520.94	528.48	3.30	1,004,233	14,205	527.84	574.68
2024-03-06	Z	MCK	529.43	531.46	525.04	525.05	-3.77	713,614	11,162	470.97	570.97
2024-03-05	Z	MCK	537.26	537.26	524.47	528.83	-5.10	905,097	14,144	467.68	542.50
2024-03-04	Z	MCK	526.43	535.01	524.6481	534.18	8.32	765,422	16,322	525.00	544.11
2024-03-01	Z	MCK	523.51	531.19	522.77	526.00	4.59	833,267	14,513	525.00	533.75
2024-02-29	Z	MCK	522.86	524.60	519.17	521.41	-1.80	1,421,304	13,799	458.65	524.75
2024-02-28	Z	MCK	520.39	524.02	517.0501	523.68	4.785	475,187	10,392	500.00	569.37
2024-02-27	Z	MCK	516.43	524.69	516.43	518.98	-0.35	623,582	11,864	471.89	574.22
2024-02-26	Z	MCK	520.69	522.82	518.50	519.20	2.96	651,893	11,655	465.39	814.12
2024-02-23	Z	MCK	512.47	516.97	509.37	516.24	5.69	687,248	9,117	514.75	516.27
2024-02-22	Z	MCK	506.70	515.18	504.4001	510.30	2.85	630,311	10,549	504.99	552.31
2024-02-21	Z	MCK	509.09	509.09	502.78	507.42	0.66	524,085	10,349	453.60	555.77
2024-02-20	Z	MCK	513.10	517.77	506.07	506.74	-4.315	650,947	12,519	490.00	560.96
2024-02-19	Z	MCK	507.93	512.48	506.41	511.06	5.37	0	0	488.00	558.78
2024-02-16	Z	MCK	507.93	512.48	506.41	511.06	5.37	738,961	13,780	488.00	558.78
2024-02-15	Z	MCK	501.27	508.80	500.815	505.68	4.58	720,046	12,852	457.25	553.60
2024-02-14	Z	MCK	504.77	506.0318	494.82	501.20	-3.86	698,233	13,412	443.54	544.92
2024-02-13	Z	MCK	496.00	507.03	496.00	504.77	10.31	838,736	17,093	497.00	556.38
2024-02-12	Z	MCK	500.00	500.4647	493.97	494.48	-6.88	579,628	12,865	490.00	495.48
2024-02-09	Z	MCK	497.26	504.31	494.50	501.35	6.78	1,083,401	18,310	458.72	549.78
2024-02-08	Z	MCK	505.01	510.725	488.29	494.23	-23.13	2,289,143	28,580	488.00	500.60