Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	MCY	58.22	58.5306	57.8128	58.20	0.25	176,416	1,982	57.78	58.64
2024-05-16	Z	MCY	57.70	58.23	57.23	57.96	0.599	159,868	1,929	57.68	64.93
2024-05-15	Z	MCY	57.81	57.85	56.84	57.41		202,580	2,779	45.04	57.99
2024-05-14	Z	MCY	57.10	57.66	56.90	57.44	0.40	208,992	2,892	45.57	64.66
2024-05-13	Z	MCY	57.91	57.9439	57.01	57.04	-0.495	223,088	2,033	51.50	57.46
2024-05-10	Z	MCY	57.77	58.145	57.0966	57.56	-0.41	156,953	2,093	45.47	62.61
2024-05-09	Z	MCY	56.86	58.01	56.80	58.00	1.14	294,729	3,168	57.62	58.48
2024-05-08	Z	MCY	55.70	56.94	55.605	56.86	1.31	246,260	2,830	56.50	61.72
2024-05-07	Z	MCY	56.47	56.60	55.50	55.55	-0.59	213,045	2,478	45.04	62.68
2024-05-06	Z	MCY	55.29	56.55	55.29	56.13	1.439	357,540	5,050	49.21	62.68
2024-05-03	Z	MCY	55.49	55.49	53.575	54.70	-0.74	304,665	4,323	54.70	56.11
2024-05-02	Z	MCY	54.69	55.94	54.41	55.46	1.20	359,740	4,966	48.19	60.90
2024-05-01	Z	MCY	53.10	55.98	53.10	54.29	1.97	490,805	5,148	45.04	55.78
2024-04-30	Z	MCY	52.99	53.02	51.65	52.26	-0.81	360,085	3,558	45.48	55.81
2024-04-29	Z	MCY	51.93	53.17	51.896	53.10	1.36	351,952	3,067	53.10	59.27
2024-04-26	Z	MCY	54.12	54.16	51.50	51.66	-2.78	392,935	3,581	47.28	51.95
2024-04-25	Z	MCY	54.79	55.11	53.64	54.30	-0.99	276,450	3,273	48.47	58.88
2024-04-24	Z	MCY	56.57	56.92	55.13	55.22	-1.53	352,423	3,530	46.43	59.56
2024-04-23	Z	MCY	55.68	57.12	55.68	56.76	1.48	386,710	4,051	50.76	57.10
2024-04-22	Z	MCY	53.84	55.62	53.44	55.33	1.67	444,565	4,228	50.36	60.48
2024-04-19	Z	MCY	52.84	54.29	52.32	53.63	0.95	308,430	3,493	47.79	59.63
2024-04-18	Z	MCY	52.14	53.60	52.00	52.67	0.67	162,554	3,210	52.20	53.00
2024-04-17	Z	MCY	53.46	54.5909	51.57	52.03	-1.28	273,113	2,872	46.24	58.03
2024-04-16	Z	MCY	51.76	53.53	51.52	53.37	1.47	273,146	2,892	45.78	58.60
2024-04-15	Z	MCY	51.36	52.25	51.36	51.975	1.075	190,414	2,320	46.00	56.98
2024-04-12	Z	MCY	51.31	52.01	50.69	50.90	-0.36	274,891	2,957	50.44	51.23
2024-04-11	Z	MCY	51.25	51.55	50.835	51.25	-0.11	177,437	2,156	45.87	56.72
2024-04-10	Z	MCY	50.24	51.57	50.17	51.30	0.45	170,806	2,345	46.20	56.98
2024-04-09	Z	MCY	51.56	51.92	50.7406	50.88	-0.56	143,455	2,044	46.00	56.43
2024-04-08	Z	MCY	50.85	52.32	50.565	51.46	0.64	146,248	2,309	51.08	51.88
2024-04-05	Z	MCY	50.80	51.30	49.50	50.81	0.02	176,660	2,941	50.41	55.82
2024-04-04	Z	MCY	52.80	53.2199	50.75	50.75	-1.85	240,819	3,136	46.64	51.77
2024-04-03	Z	MCY	52.85	53.3837	51.91	52.61	-0.20	301,621	2,947	51.56	58.61
2024-04-02	Z	MCY	52.31	53.06	52.10	52.85	0.24	277,225	2,816	49.00	57.59
2024-04-01	Z	MCY	53.40	53.545	52.06	52.57	1.01	297,894	3,273	47.38	53.62
2024-03-29	Z	MCY	52.01	52.9999	51.385	51.60	-0.265	0	0	52.00	53.39
2024-03-28	Z	MCY	52.01	52.9999	51.385	51.60	-0.265	254,731	2,436	52.00	53.39
2024-03-27	Z	MCY	49.41	52.025	49.41	51.84	2.66	441,876	5,000	47.48	52.50
2024-03-26	Z	MCY	49.06	49.8099	49.045	49.12	0.245	132,602	1,604	44.13	54.50
2024-03-25	Z	MCY	48.43	49.20	48.43	48.91	0.49	75,407	1,297	44.19	49.20
2024-03-22	Z	MCY	49.13	50.15	48.39	48.41	-0.48	127,551	1,531	48.15	48.78
2024-03-21	Z	MCY	48.11	49.15	47.46	48.90	1.02	169,896	1,900	48.56	49.34
2024-03-20	Z	MCY	47.90	48.34	47.62	47.88	-0.28	125,127	1,293	25.61	53.17
2024-03-19	Z	MCY	47.74	48.495	47.6779	48.10	0.40	274,295	1,279	25.61	52.63
2024-03-18	Z	MCY	48.34	48.66	47.57	47.64	-0.94	144,622	1,157	28.82	53.18
2024-03-15	Z	MCY	47.16	48.71	47.16	48.55	1.02	510,688	1,889	48.16	53.18
2024-03-14	Z	MCY	47.16	47.47	46.81	47.46	-0.02	202,406	1,942	46.99	52.28
2024-03-13	Z	MCY	47.17	47.60	46.925	47.46	0.33	143,065	1,869	25.61	52.28
2024-03-12	Z	MCY	47.31	47.645	46.935	47.14	-0.0825	296,537	1,799	42.68	52.28
2024-03-11	Z	MCY	48.17	48.30	47.19	47.54	-0.80	132,893	1,584	47.37	52.28
2024-03-08	Z	MCY	47.91	48.76	47.91	48.36	0.50	141,634	1,901	48.05	48.67
2024-03-07	Z	MCY	48.61	48.64	47.74	47.85	-0.41	180,356	1,784	28.82	54.16
2024-03-06	Z	MCY	48.45	48.57	47.88	48.31	0.165	156,859	1,907	47.90	52.70
2024-03-05	Z	MCY	47.97	48.51	47.62	48.17	0.19	276,679	1,723	43.10	53.40
2024-03-04	Z	MCY	48.37	49.04	48.00	48.01	-0.39	127,290	1,807	47.63	48.26
2024-03-01	Z	MCY	48.815	49.0426	48.20	48.405	-0.285	145,406	1,781	42.71	54.16
2024-02-29	Z	MCY	48.30	49.07	48.30	48.69	0.73	172,738	1,534	43.90	49.95
2024-02-28	Z	MCY	48.59	48.96	48.04	48.06	-0.82	248,556	1,791	42.72	49.95
2024-02-27	Z	MCY	50.10	50.10	48.61	48.91	-1.21	240,931	2,638	44.45	54.64
2024-02-26	Z	MCY	50.15	50.54	49.4601	50.09	-0.37	156,290	2,016	44.72	57.01
2024-02-23	Z	MCY	50.11	50.76	49.47	50.40	0.39	160,515	1,963	50.01	50.65
2024-02-22	Z	MCY	49.43	50.36	49.075	49.97	0.53	233,725	2,474	44.72	55.43
2024-02-21	Z	MCY	50.84	50.99	48.7902	49.43	-1.35	394,470	2,923	44.72	57.01
2024-02-20	Z	MCY	50.26	52.42	50.26	50.77	0.05	523,122	4,541	43.90	56.64
2024-02-19	Z	MCY	46.46	51.11	46.22	50.67	4.54	0	0	45.92	50.87