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	MD	9.26	9.37	9.15	9.33	0.21	450,061	3,660	9.33	11.60
2024-05-02	Z	MD	9.17	9.28	9.03	9.12	0.115	384,310	3,393	6.86	14.62
2024-05-01	Z	MD	8.83	9.25	8.80	9.01	0.14	546,382	4,116	6.86	14.46
2024-04-30	Z	MD	8.99	8.99	8.81	8.87	-0.155	746,844	4,831	6.86	11.60
2024-04-29	Z	MD	9.07	9.19	8.95	9.02	-0.015	403,757	2,969	7.96	10.13
2024-04-26	Z	MD	8.85	9.12	8.84	9.04	0.14	650,180	3,154	8.02	11.60
2024-04-25	Z	MD	9.19	9.28	8.84	8.90	-0.335	424,741	2,839	6.86	14.08
2024-04-24	Z	MD	9.31	9.4546	9.19	9.24	-0.169	472,481	3,431	8.03	11.64
2024-04-23	Z	MD	9.00	9.52	8.94	9.40	0.36	500,333	3,868	6.86	15.04
2024-04-22	Z	MD	9.09	9.31	9.01	9.03		506,578	3,380	7.91	11.65
2024-04-19	Z	MD	8.79	9.07	8.79	9.03	0.22	601,252	2,744	8.04	11.61
2024-04-18	Z	MD	8.83	8.92	8.74	8.81		428,151	2,821	7.72	11.61
2024-04-17	Z	MD	8.96	9.02	8.81	8.81	-0.10	582,485	3,844	6.92	10.27
2024-04-16	Z	MD	9.12	9.17	8.91	8.92	-0.26	467,280	3,055	7.91	11.64
2024-04-15	Z	MD	9.245	9.30	9.125	9.17	-0.07	459,909	3,172	8.07	11.59
2024-04-12	Z	MD	9.36	9.415	9.23	9.24	-0.155	422,504	2,876	7.75	11.59
2024-04-11	Z	MD	9.62	9.665	9.38	9.40	-0.20	541,245	3,964	7.09	11.58
2024-04-10	Z	MD	9.27	9.61	9.21	9.58	0.02	705,232	4,489	7.75	15.31
2024-04-09	Z	MD	9.56	9.655	9.43	9.55	0.04	548,906	2,158	8.53	11.58
2024-04-08	Z	MD	9.43	9.55	9.375	9.51	0.11	773,746	2,522	7.75	11.59
2024-04-05	Z	MD	9.20	9.40	9.09	9.38	0.143	893,263	2,999	7.75	14.92
2024-04-04	Z	MD	9.42	9.51	9.22	9.23	-0.081	568,472	4,016	7.09	11.59
2024-04-03	Z	MD	9.42	9.435	9.29	9.31	-0.195	727,344	2,864	6.86	11.58
2024-04-02	Z	MD	9.58	9.58	9.17	9.50	-0.245	1,030,226	4,592	6.86	11.57
2024-04-01	Z	MD	10.09	10.12	9.68	9.74	-0.29	558,885	3,789	6.86	15.46
2024-03-29	Z	MD	10.00	10.18	9.97	10.03	0.03	0	0	8.58	10.20
2024-03-28	Z	MD	10.00	10.18	9.97	10.03	0.03	641,747	3,985	8.58	10.20
2024-03-27	Z	MD	9.69	9.99	9.59	9.99	0.39	431,232	2,701	8.88	10.96
2024-03-26	Z	MD	9.31	9.59	9.26	9.59	0.31	472,829	3,078	8.56	10.10
2024-03-25	Z	MD	9.30	9.42	9.11	9.28	-0.038	505,278	3,054	6.83	14.78
2024-03-22	Z	MD	9.37	9.42	9.22	9.32	-0.04	392,448	2,766	6.86	14.92
2024-03-21	Z	MD	9.61	9.70	9.35	9.35	-0.255	842,298	3,609	6.86	15.20
2024-03-20	Z	MD	9.46	9.72	9.33	9.61	0.12	475,029	2,947	7.50	15.37
2024-03-19	Z	MD	9.44	9.67	9.31	9.48	0.06	466,003	2,727	6.86	15.20
2024-03-18	Z	MD	9.34	9.445	9.16	9.41	-0.075	613,678	3,885	7.71	9.60
2024-03-15	Z	MD	9.02	9.58	9.01	9.48	0.365	3,462,800	4,551	8.42	15.07
2024-03-14	Z	MD	9.33	9.33	8.99	9.08	-0.305	671,476	3,620	6.86	14.56
2024-03-13	Z	MD	9.37	9.61	9.33	9.39	0.011	721,894	4,373	9.20	15.04
2024-03-12	Z	MD	9.06	9.425	8.92	9.36	0.295	1,200,666	5,092	9.20	14.96
2024-03-11	Z	MD	8.97	9.22	8.845	9.07	0.035	587,628	4,400	6.86	10.10
2024-03-08	Z	MD	8.93	9.14	8.93	9.03	0.20	530,763	3,824	6.86	10.10
2024-03-07	Z	MD	8.92	9.07	8.75	8.81	-0.04	633,213	4,016	8.77	14.11
2024-03-06	Z	MD	8.65	8.84	8.60	8.84	0.11	552,721	3,672	7.08	9.93
2024-03-05	Z	MD	8.71	8.91	8.695	8.72		541,775	4,358	7.28	9.30
2024-03-04	Z	MD	8.80	8.80	8.55	8.71	-0.065	612,318	4,014	8.00	9.88
2024-03-01	Z	MD	9.035	9.07	8.665	8.765	-0.385	1,006,985	5,653	8.15	9.53
2024-02-29	Z	MD	9.22	9.27	9.03	9.15	0.095	567,318	4,037	6.50	10.10
2024-02-28	Z	MD	8.97	9.28	8.92	9.05	0.031	748,950	3,826	6.41	10.10
2024-02-27	Z	MD	8.95	9.05	8.84	9.01	0.12	800,018	4,649	7.70	10.09
2024-02-26	Z	MD	8.79	8.99	8.67	8.89	0.10	1,157,400	5,689	6.41	9.97
2024-02-23	Z	MD	8.52	8.86	8.48	8.79	0.20	745,216	3,991	7.59	10.02
2024-02-22	Z	MD	8.61	8.68	8.265	8.58	-0.07	907,220	5,205	6.68	8.90
2024-02-21	Z	MD	8.47	8.90	8.33	8.66	0.20	874,141	5,431	6.41	13.87
2024-02-20	Z	MD	8.82	9.08	7.70	8.46	-0.835	1,690,309	8,444	7.90	13.52
2024-02-19	Z	MD	9.23	9.40	9.12	9.29	-0.08	0	0	9.18	12.48
2024-02-16	Z	MD	9.23	9.40	9.12	9.29	-0.08	804,373	4,438	9.18	12.48
2024-02-15	Z	MD	9.26	9.49	9.26	9.36	0.22	710,296	3,656	7.60	12.48
2024-02-14	Z	MD	9.07	9.185	8.92	9.14	0.14	433,641	3,951	7.60	10.20
2024-02-13	Z	MD	9.00	9.1934	8.87	9.00	-0.29	606,360	4,024	7.60	12.48
2024-02-12	Z	MD	9.08	9.41	9.08	9.28	0.22	822,776	3,406	7.60	12.48
2024-02-09	Z	MD	8.96	9.095	8.82	9.07	0.09	549,411	3,683	7.60	9.22
2024-02-08	Z	MD	8.84	9.02	8.73	8.99	0.10	650,168	3,923	7.60	12.53
2024-02-07	Z	MD	9.09	9.12	8.80	8.89	-0.21	498,270	3,623	7.56	10.20