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	MCS	12.14	12.17	11.69	11.91	-0.14	1,016,623	5,454	11.00	13.04
2024-05-02	Z	MCS	12.88	13.25	11.5801	12.05	-1.065	1,105,632	5,214	11.02	13.35
2024-05-01	Z	MCS	13.09	13.175	12.98	13.11	0.09	277,724	2,715	12.00	14.00
2024-04-30	Z	MCS	13.23	13.23	12.95	13.04	-0.255	394,464	2,812	12.00	14.00
2024-04-29	Z	MCS	13.34	13.44	13.23	13.30	-0.05	281,423	1,995	5.32	15.26
2024-04-26	Z	MCS	13.43	13.43	13.33	13.35	-0.12	216,996	1,983	12.50	14.78
2024-04-25	Z	MCS	13.51	13.58	13.37	13.47	-0.175	266,813	1,907	5.38	18.30
2024-04-24	Z	MCS	13.47	13.69	13.45	13.65	0.09	317,461	3,867	12.00	15.24
2024-04-23	Z	MCS	13.48	13.62	13.44	13.55	0.22	400,198	2,822	12.17	15.51
2024-04-22	Z	MCS	13.18	13.355	13.18	13.33	0.11	303,403	2,460	5.33	14.71
2024-04-19	Z	MCS	13.13	13.37	13.04	13.21	0.04	291,515	2,127	5.28	14.65
2024-04-18	Z	MCS	12.88	13.28	12.78	13.16	0.335	1,367,198	2,559	12.00	14.00
2024-04-17	Z	MCS	13.08	13.11	12.80	12.83	-0.145	838,525	2,046	11.24	14.05
2024-04-16	Z	MCS	13.00	13.04	12.87	12.98	-0.055	248,339	1,805	12.00	14.76
2024-04-15	Z	MCS	13.20	13.46	13.04	13.04	-0.08	403,782	2,625	13.00	18.30
2024-04-12	Z	MCS	13.57	13.57	13.015	13.12	-0.47	439,701	2,303	13.00	15.22
2024-04-11	Z	MCS	13.64	13.64	13.31	13.60	0.025	363,051	3,131	12.14	15.00
2024-04-10	Z	MCS	13.67	13.70	13.34	13.59	-0.18	351,159	2,290	13.00	15.21
2024-04-09	Z	MCS	13.73	13.87	13.72	13.77	0.065	239,740	2,193	13.00	15.30
2024-04-08	Z	MCS	13.87	13.90	13.68	13.69	-0.18	232,914	1,934	13.00	15.00
2024-04-05	Z	MCS	13.85	13.995	13.715	13.87	0.06	240,514	2,145	13.00	15.64
2024-04-04	Z	MCS	13.96	14.06	13.75	13.81	-0.035	373,821	1,873	13.80	15.76
2024-04-03	Z	MCS	14.01	14.06	13.64	13.84	-0.175	436,452	2,197	12.47	15.00
2024-04-02	Z	MCS	14.01	14.08	13.90	14.03	-0.02	292,203	2,285	12.52	15.58
2024-04-01	Z	MCS	14.26	14.28	13.99	14.05	-0.19	368,788	1,811	13.00	15.00
2024-03-29	Z	MCS	14.17	14.26	14.15	14.26	0.08	0	0	12.84	15.00
2024-03-28	Z	MCS	14.17	14.26	14.15	14.26	0.08	343,909	1,888	12.84	15.00
2024-03-27	Z	MCS	14.06	14.21	14.01	14.16	0.16	248,564	2,122	12.84	15.00
2024-03-26	Z	MCS	14.14	14.19	14.01	14.01	-0.05	202,786	1,718	12.39	15.00
2024-03-25	Z	MCS	14.38	14.52	13.98	14.07	-0.265	278,055	1,689	12.45	15.76
2024-03-22	Z	MCS	14.35	14.37	14.29	14.34	0.03	170,134	1,618	12.79	15.93
2024-03-21	Z	MCS	14.40	14.44	14.305	14.31	-0.07	346,399	2,072	5.76	15.97
2024-03-20	Z	MCS	14.32	14.48	14.20	14.39	0.10	377,270	2,154	5.76	15.88
2024-03-19	Z	MCS	14.15	14.39	14.15	14.29	0.145	232,495	1,822	12.75	15.92
2024-03-18	Z	MCS	14.47	14.47	14.15	14.16	-0.31	540,064	1,685	14.00	15.63
2024-03-15	Z	MCS	14.27	14.57	14.265	14.47	0.17	752,969	2,865	5.77	17.00
2024-03-14	Z	MCS	14.36	14.48	14.22	14.34	-0.041	304,913	2,074	5.74	16.00
2024-03-13	Z	MCS	14.18	14.39	14.18	14.38	0.17	280,111	1,626	5.74	16.00
2024-03-12	Z	MCS	14.30	14.36	14.11	14.22	-0.06	229,569	1,629	5.70	16.00
2024-03-11	Z	MCS	14.31	14.33	14.18	14.28	-0.005	175,300	1,512	12.84	14.52
2024-03-08	Z	MCS	14.43	14.5199	14.155	14.28	-0.14	302,551	2,356	12.87	15.82
2024-03-07	Z	MCS	14.30	14.51	14.30	14.43	0.165	400,956	2,069	5.78	16.00
2024-03-06	Z	MCS	14.49	14.49	14.05	14.28	-0.11	486,348	2,518	12.81	15.80
2024-03-05	Z	MCS	14.49	14.645	14.30	14.40	-0.12	382,551	2,365	5.79	15.68
2024-03-04	Z	MCS	14.42	14.98	14.42	14.53	0.19	604,064	3,411	5.83	16.00
2024-03-01	Z	MCS	14.50	14.546	14.27	14.37	-0.23	562,126	3,560	5.75	17.29
2024-02-29	Z	MCS	14.18	14.93	14.18	14.67	-0.125	695,338	3,327	14.00	17.22
2024-02-28	Z	MCS	14.44	14.825	14.44	14.79	0.325	512,186	3,041	5.92	15.00
2024-02-27	Z	MCS	14.64	14.67	14.29	14.46	-0.15	491,012	2,573	13.94	15.68
2024-02-26	Z	MCS	14.65	14.74	14.52	14.61	-0.08	302,729	1,924	5.87	15.00
2024-02-23	Z	MCS	14.77	14.95	14.67	14.69	-0.155	721,914	2,938	6.37	15.00
2024-02-22	Z	MCS	14.72	14.985	14.61	14.84	0.10	430,157	2,675	12.38	17.22
2024-02-21	Z	MCS	14.63	14.75	14.54	14.73	0.05	1,505,762	1,725	5.96	15.00
2024-02-20	Z	MCS	14.52	14.69	14.51	14.68	0.07	330,763	2,089	13.00	15.00
2024-02-19	Z	MCS	14.52	14.71	14.31	14.62	-0.03	0	0	11.89	15.00
2024-02-16	Z	MCS	14.52	14.71	14.31	14.62	-0.03	483,746	2,441	11.89	15.00
2024-02-15	Z	MCS	14.41	14.68	14.38	14.64	0.32	428,710	2,450	12.53	15.90
2024-02-14	Z	MCS	14.36	14.365	13.995	14.32	0.09	360,272	2,540	12.66	15.00
2024-02-13	Z	MCS	14.11	14.335	13.98	14.22	-0.075	371,245	2,722	11.97	15.00
2024-02-12	Z	MCS	14.24	14.455	14.235	14.30	0.04	426,069	2,657	12.81	15.00
2024-02-09	Z	MCS	14.00	14.29	13.92	14.26	0.235	439,841	2,719	12.00	15.49
2024-02-08	Z	MCS	13.86	14.06	13.83	14.03	0.18	602,407	3,454	12.40	15.00
2024-02-07	Z	MCS	13.69	13.84	13.55	13.84	0.13	542,860	1,918	12.29	17.22