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	Q	MCRB	1.11	1.19	1.08	1.16	0.05	4,464,013	7,976	1.13	1.18
2024-05-02	Q	MCRB	1.07	1.11	1.0001	1.11	0.03	3,252,755	4,279	1.08	1.22
2024-05-01	Q	MCRB	1.02	1.15	1.00	1.08	0.0894	6,851,835	8,467	1.05	1.09
2024-04-30	Q	MCRB	0.9129	1.00	0.84	0.9906	0.0816	11,366,487	9,611	0.9237	1.12
2024-04-29	Q	MCRB	0.8562	0.9243	0.83	0.909	0.084	7,467,307	7,090	0.8295	0.955
2024-04-26	Q	MCRB	0.7409	0.8299	0.74	0.825	0.0823	3,978,187	5,430	0.79	0.85
2024-04-25	Q	MCRB	0.7132	0.829	0.7002	0.7427	0.0132	3,438,998	4,748	0.6594	0.81
2024-04-24	Q	MCRB	0.75	0.7857	0.6955	0.7295	-0.0305	5,811,896	6,854	0.71	0.795
2024-04-23	Q	MCRB	0.639	0.8029	0.6288	0.76	0.1354	11,874,489	11,001	0.6782	0.7902
2024-04-22	Q	MCRB	0.60	0.635	0.581	0.6246	0.0647	4,220,842	5,613	0.6151	0.6917
2024-04-19	Q	MCRB	0.58	0.606	0.54	0.5599	-0.0243	3,747,208	5,344	0.5403	0.6404
2024-04-18	Q	MCRB	0.6273	0.6326	0.5805	0.5842	-0.0431	3,788,023	5,274	0.576	0.63
2024-04-17	Q	MCRB	0.6526	0.655	0.602	0.6273	-0.0088	4,824,990	5,446	0.6269	0.692
2024-04-16	Q	MCRB	0.6159	0.6599	0.6071	0.6361	0.0182	4,161,115	4,211	0.63	0.7085
2024-04-15	Q	MCRB	0.64	0.6535	0.6114	0.6179	-0.0368	3,851,976	4,839	0.6112	0.624
2024-04-12	Q	MCRB	0.70	0.7005	0.6308	0.6547	-0.0275	4,133,441	4,673	0.6309	0.705
2024-04-11	Q	MCRB	0.6945	0.70	0.6605	0.6822	-0.0072	4,662,189	5,380	0.6311	0.75
2024-04-10	Q	MCRB	0.6946	0.6983	0.6601	0.6894	-0.02	4,964,477	6,575	0.677	0.7125
2024-04-09	Q	MCRB	0.72	0.7478	0.6866	0.7094	-0.023	6,974,491	5,872	0.7025	0.715
2024-04-08	Q	MCRB	0.751	0.7539	0.725	0.7324	-0.0302	2,892,448	4,096	0.73	0.76
2024-04-05	Q	MCRB	0.77	0.7797	0.7314	0.7626	0.0075	3,320,439	5,110	0.75	0.8285
2024-04-04	Q	MCRB	0.7327	0.7905	0.715	0.7551	0.0295	4,328,856	4,483	0.737	0.8358
2024-04-03	Q	MCRB	0.7613	0.77	0.7103	0.7256	-0.0372	6,111,103	5,145	0.4423	0.77
2024-04-02	Q	MCRB	0.7785	0.7785	0.75	0.7628	-0.0042	2,000,130	2,622	0.74	0.7888
2024-04-01	Q	MCRB	0.78	0.7986	0.752	0.767	-0.0071	3,245,290	4,053	0.7501	0.80
2024-03-29	Q	MCRB	0.787	0.7982	0.7616	0.7741	-0.0061	0	0	0.7687	0.7986
2024-03-28	Q	MCRB	0.787	0.7982	0.7616	0.7741	-0.0061	3,017,017	4,413	0.7687	0.7986
2024-03-27	Q	MCRB	0.7564	0.7997	0.7518	0.7802	0.0282	3,309,860	3,985	0.7569	0.80
2024-03-26	Q	MCRB	0.796	0.8168	0.752	0.752	-0.0354	2,718,738	3,277	0.75	0.803
2024-03-25	Q	MCRB	0.78	0.82	0.7706	0.7874	0.0186	2,715,979	2,898	0.7998	0.8938
2024-03-22	Q	MCRB	0.8013	0.8065	0.7688	0.7688	-0.0265	2,560,402	3,931	0.6976	0.8012
2024-03-21	Q	MCRB	0.83	0.8374	0.775	0.7953	-0.036	2,648,053	4,011	0.7811	0.83
2024-03-20	Q	MCRB	0.806	0.8376	0.776	0.8313	0.0249	2,389,670	3,424	0.82	0.84
2024-03-19	Q	MCRB	0.76	0.8539	0.76	0.8064	0.0481	4,318,266	4,604	0.82	0.85
2024-03-18	Q	MCRB	0.8095	0.8095	0.751	0.7583	-0.0274	3,791,993	3,108	0.7516	1.75
2024-03-15	Q	MCRB	0.7607	0.7999	0.7324	0.7857	0.0247	3,702,739	3,778	0.7753	0.8575
2024-03-14	Q	MCRB	0.79	0.83	0.761	0.761	-0.0154	3,263,090	3,937	0.76	0.77
2024-03-13	Q	MCRB	0.79	0.8244	0.7601	0.7764	0.0034	4,003,910	5,618	0.7601	0.80
2024-03-12	Q	MCRB	0.86	0.86	0.7599	0.773	-0.087	8,388,359	6,699	0.77	0.7998
2024-03-11	Q	MCRB	0.98	0.9853	0.85	0.86	-0.1105	8,619,204	6,517	0.85	0.966
2024-03-08	Q	MCRB	0.98	1.03	0.9664	0.9705	-0.0095	4,210,771	4,390	0.96	1.00
2024-03-07	Q	MCRB	1.01	1.02	0.9773	0.98	-0.03	4,518,136	4,170	0.9725	1.07
2024-03-06	Q	MCRB	1.05	1.065	0.9701	1.01	-0.05	13,070,429	6,173	0.9145	1.02
2024-03-05	Q	MCRB	1.05	1.10	1.02	1.06	-0.08	6,724,130	5,084	1.05	1.17
2024-03-04	Q	MCRB	1.22	1.235	1.13	1.14	-0.09	4,742,304	4,502	1.15	1.22
2024-03-01	Q	MCRB	1.15	1.24	1.13	1.22	0.08	2,685,949	2,878	1.15	2.67
2024-02-29	Q	MCRB	1.19	1.23	1.14	1.14	-0.01	4,104,508	3,862	1.13	1.24
2024-02-28	Q	MCRB	1.14	1.23	1.13	1.15	0.01	4,327,879	4,536	1.14	1.20
2024-02-27	Q	MCRB	1.07	1.16	1.07	1.14	0.07	5,058,571	4,069	1.11	1.23
2024-02-26	Q	MCRB	1.05	1.09	1.03	1.07	0.01	3,811,489	3,070	1.05	1.17
2024-02-23	Q	MCRB	1.08	1.10	1.06	1.06	-0.04	2,620,026	2,305	1.05	1.10
2024-02-22	Q	MCRB	1.11	1.12	1.06	1.10	0.05	4,368,232	3,825	1.10	1.11
2024-02-21	Q	MCRB	1.06	1.095	1.04	1.05	0.01	3,444,241	2,869	1.05	1.17
2024-02-20	Q	MCRB	1.08	1.11	1.04	1.04	-0.01	2,927,170	3,585	1.04	1.10
2024-02-19	Q	MCRB	1.08	1.14	1.03	1.05	-0.07	0	0	1.03	1.18
2024-02-16	Q	MCRB	1.08	1.14	1.03	1.05	-0.07	5,004,488	4,502	1.03	1.18
2024-02-15	Q	MCRB	1.10	1.14	1.095	1.12	0.02	2,248,477	3,131	1.09	1.24
2024-02-14	Q	MCRB	1.09	1.11	1.065	1.10	0.04	2,043,902	2,192	1.09	1.19
2024-02-13	Q	MCRB	1.11	1.12	1.06	1.06	-0.09	2,534,998	2,834	1.06	1.14
2024-02-12	Q	MCRB	1.12	1.18	1.12	1.15	0.03	3,069,693	3,412	1.15	1.17
2024-02-09	Q	MCRB	1.04	1.15	1.04	1.12	0.085	3,330,514	3,169	1.07	1.14
2024-02-08	Q	MCRB	1.03	1.08	1.01	1.035	0.015	2,814,919	3,578	0.9511	1.09
2024-02-07	Q	MCRB	1.10	1.10	1.02	1.02	-0.08	3,712,423	3,437	1.02	1.17
2024-02-06	Q	MCRB	1.09	1.1199	1.06	1.10	0.01	1,473,252	2,151	1.08	1.19
2024-02-05	Q	MCRB	1.10	1.12	1.07	1.09	-0.01	1,860,356	2,554	1.09	1.94