Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	MCR	6.23	6.26	6.2217	6.255	0.045	55,857	149	5.71	6.82
2024-05-02	Z	MCR	6.17	6.23	6.17	6.21	0.02	47,336	158	5.94	6.77
2024-05-01	Z	MCR	6.14	6.19	6.14	6.19	0.05	24,103	126	6.08	6.50
2024-04-30	Z	MCR	6.16	6.18	6.14	6.14	-0.03	63,272	168	5.89	6.51
2024-04-29	Z	MCR	6.16	6.19	6.1461	6.17	0.035	73,381	204	5.90	6.76
2024-04-26	Z	MCR	6.09	6.16	6.09	6.15	0.055	47,577	141	5.83	6.70
2024-04-25	Z	MCR	6.10	6.11	6.08	6.095	-0.015	50,704	97	5.80	6.64
2024-04-24	Z	MCR	6.15	6.1647	6.11	6.11	-0.05	52,091	152	5.90	6.75
2024-04-23	Z	MCR	6.13	6.18	6.13	6.17	0.035	44,106	101	5.88	6.50
2024-04-22	Z	MCR	6.11	6.14	6.11	6.13	0.03	29,434	108	5.86	6.72
2024-04-19	Z	MCR	6.07	6.11	6.07	6.10	0.02	74,835	191	5.83	6.66
2024-04-18	Z	MCR	6.06	6.0917	6.06	6.08	0.0158	45,606	88	5.82	6.20
2024-04-17	Z	MCR	6.03	6.09	6.03	6.0642	0.0292	55,829	101	5.79	6.62
2024-04-16	Z	MCR	6.01	6.04	6.01	6.035	0.0108	54,887	205	5.77	6.58
2024-04-15	Z	MCR	6.1792	6.1792	6.06	6.07	-0.09	87,266	193	5.83	6.68
2024-04-12	Z	MCR	6.19	6.204	6.15	6.16	-0.05	51,501	212	5.91	6.39
2024-04-11	Z	MCR	6.22	6.22	6.1702	6.20		75,092	429	5.94	6.93
2024-04-10	Z	MCR	6.28	6.28	6.19	6.19	-0.11	89,598	186	6.10	6.39
2024-04-09	Z	MCR	6.33	6.33	6.29	6.30	0.015	43,874	131	6.03	6.88
2024-04-08	Z	MCR	6.29	6.315	6.28	6.29	-0.005	55,575	131	6.19	6.39
2024-04-05	Z	MCR	6.29	6.31	6.29	6.30	-0.008	39,378	122	6.02	6.91
2024-04-04	Z	MCR	6.30	6.32	6.28	6.30	0.01	85,439	168	6.01	6.88
2024-04-03	Z	MCR	6.32	6.34	6.28	6.29	-0.0021	58,240	139	6.02	6.88
2024-04-02	Z	MCR	6.31	6.36	6.28	6.30	-0.03	54,652	165	6.02	6.86
2024-04-01	Z	MCR	6.33	6.36	6.33	6.34	0.0078	65,087	151	6.24	6.69
2024-03-29	Z	MCR	6.37	6.37	6.32	6.34	0.005	0	0	6.19	6.39
2024-03-28	Z	MCR	6.37	6.37	6.32	6.34	0.005	80,462	406	6.19	6.39
2024-03-27	Z	MCR	6.35	6.36	6.31	6.34	0.06	78,923	176	6.31	6.39
2024-03-26	Z	MCR	6.30	6.33	6.29	6.30	-0.01	65,025	191	6.19	6.39
2024-03-25	Z	MCR	6.32	6.3258	6.27	6.31		52,104	129	5.71	6.89
2024-03-22	Z	MCR	6.31	6.32	6.30	6.31	0.005	30,447	94	6.03	6.86
2024-03-21	Z	MCR	6.28	6.30	6.27	6.30	0.04	69,417	240	6.19	6.39
2024-03-20	Z	MCR	6.25	6.2691	6.2395	6.26	0.0181	60,565	104	6.14	6.39
2024-03-19	Z	MCR	6.25	6.27	6.245	6.25	0.01	59,008	114	6.10	6.33
2024-03-18	Z	MCR	6.24	6.26	6.24	6.25	0.02	39,690	138	6.19	6.60
2024-03-15	Z	MCR	6.27	6.27	6.23	6.23	-0.005	59,137	173	5.98	6.61
2024-03-14	Z	MCR	6.27	6.27	6.23	6.24	-0.03	81,934	114	6.02	6.60
2024-03-13	Z	MCR	6.26	6.29	6.26	6.27	0.01	50,102	106	6.01	6.67
2024-03-12	Z	MCR	6.29	6.29	6.26	6.26	0.0007	38,427	116	6.01	6.60
2024-03-11	Z	MCR	6.34	6.34	6.28	6.31		83,248	231	6.02	6.60
2024-03-08	Z	MCR	6.36	6.36	6.29	6.30	-0.0297	71,378	193	5.75	6.60
2024-03-07	Z	MCR	6.33	6.3599	6.31	6.32	-0.01	75,285	141	5.77	6.93
2024-03-06	Z	MCR	6.32	6.34	6.32	6.33	0.0239	104,945	226	6.05	6.93
2024-03-05	Z	MCR	6.38	6.38	6.29	6.30	-0.02	76,749	193	6.04	6.93
2024-03-04	Z	MCR	6.36	6.38	6.32	6.32		56,892	127	6.07	6.60
2024-03-01	Z	MCR	6.3101	6.36	6.3101	6.35	0.04	88,983	143	6.06	6.97
2024-02-29	Z	MCR	6.32	6.33	6.29	6.31	0.029	44,514	116	6.03	6.89
2024-02-28	Z	MCR	6.28	6.30	6.27	6.28	0.008	59,853	113	6.00	6.60
2024-02-27	Z	MCR	6.28	6.30	6.27	6.27	-0.01	90,654	168	6.03	6.97
2024-02-26	Z	MCR	6.31	6.31	6.27	6.28	-0.0118	47,756	103	6.04	7.25
2024-02-23	Z	MCR	6.29	6.319	6.285	6.29	-0.005	66,188	127	6.04	6.60
2024-02-22	Z	MCR	6.32	6.3378	6.29	6.29	-0.005	53,093	113	6.05	6.60
2024-02-21	Z	MCR	6.29	6.39	6.29	6.30	-0.02	200,519	305	5.71	6.76
2024-02-20	Z	MCR	6.33	6.35	6.30	6.32		74,476	130	6.05	6.60
2024-02-19	Z	MCR	6.36	6.39	6.30	6.33	-0.048	0	0	6.25	7.37
2024-02-16	Z	MCR	6.36	6.39	6.30	6.33	-0.048	82,026	123	6.25	7.37
2024-02-15	Z	MCR	6.37	6.40	6.37	6.38	0.015	38,723	122	6.12	7.33
2024-02-14	Z	MCR	6.35	6.38	6.35	6.37	0.0177	52,013	103	5.74	6.78
2024-02-13	Z	MCR	6.38	6.38	6.32	6.34	-0.0441	70,219	214	6.06	6.60
2024-02-12	Z	MCR	6.45	6.46	6.4001	6.43	-0.005	44,374	101	6.18	6.60
2024-02-09	Z	MCR	6.48	6.49	6.40	6.44		81,442	296	6.17	7.15
2024-02-08	Z	MCR	6.50	6.50	6.42	6.43	-0.045	121,790	109	6.21	7.46
2024-02-07	Z	MCR	6.46	6.50	6.46	6.48	0.03	46,095	131	6.19	7.18
2024-02-06	Z	MCR	6.45	6.465	6.44	6.45	-0.005	57,091	145	6.20	7.46
2024-02-05	Z	MCR	6.49	6.49	6.42	6.46	-0.02	47,779	97	6.20	7.15