Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	MDIV	15.58	15.65	15.58	15.59	0.01	110,271	219	15.08	18.45
2024-04-25	Q	MDIV	15.59	15.625	15.53	15.58	-0.005	53,632	206	15.08	18.45
2024-04-24	Q	MDIV	15.63	15.63	15.53	15.60	0.0094	63,181	229	7.86	18.45
2024-04-23	Q	MDIV	15.56	15.632	15.4801	15.5906	0.0758	45,681	107	15.08	18.45
2024-04-22	Q	MDIV	15.50	15.5999	15.48	15.571	0.08	34,420	170	15.15	18.53
2024-04-19	Q	MDIV	15.36	15.51	15.36	15.47	0.10	39,706	154	15.15	18.53
2024-04-18	Q	MDIV	15.33	15.4199	15.312	15.36	0.03	586,426	288	15.15	18.45
2024-04-17	Q	MDIV	15.29	15.3629	15.29	15.31	0.055	52,419	172	15.15	18.53
2024-04-16	Q	MDIV	15.27	15.3299	15.25	15.25	-0.12	29,165	130	15.15	18.53
2024-04-15	Q	MDIV	15.62	15.62	15.31	15.36	-0.12	50,135	163	7.68	18.45
2024-04-12	Q	MDIV	15.53	15.6099	15.43	15.48	-0.14	82,028	202	15.15	18.45
2024-04-11	Q	MDIV	15.62	15.62	15.47	15.57	-0.0181	34,536	144	15.15	18.53
2024-04-10	Q	MDIV	15.70	15.70	15.52	15.58	-0.25	60,523	218	15.15	18.45
2024-04-09	Q	MDIV	15.76	15.8143	15.74	15.78		60,638	151	7.89	18.45
2024-04-08	Q	MDIV	15.72	15.7808	15.71	15.78	-0.02	43,449	199	7.88	18.45
2024-04-05	Q	MDIV	15.71	15.7671	15.685	15.75	-0.05	35,795	159	13.25	18.53
2024-04-04	Q	MDIV	15.79	15.86	15.701	15.75	0.008	49,185	216	13.25	18.53
2024-04-03	Q	MDIV	15.72	15.79	15.70	15.75	-0.01	41,402	189	13.25	18.45
2024-04-02	Q	MDIV	15.77	15.78	15.7101	15.74	-0.05	63,103	205	15.50	18.45
2024-04-01	Q	MDIV	15.79	15.9399	15.66	15.80	0.01	538,506	272	15.50	16.12
2024-03-29	Q	MDIV	15.84	15.87	15.79	15.79	0.02	0	0	15.50	18.45
2024-03-28	Q	MDIV	15.84	15.87	15.79	15.79	0.02	153,003	409	15.50	18.45
2024-03-27	Q	MDIV	15.63	15.77	15.63	15.77	0.18	118,672	276	15.45	16.09
2024-03-26	Q	MDIV	15.65	15.69	15.57	15.59	-0.03	95,359	219	15.50	18.45
2024-03-25	Q	MDIV	15.67	15.75	15.57	15.60	-0.03	311,135	662	15.50	18.53
2024-03-22	Q	MDIV	15.66	15.7497	15.601	15.63	-0.055	76,092	226	15.50	18.45
2024-03-21	Q	MDIV	15.76	15.76	15.66	15.71	0.0349	78,442	221	15.50	18.45
2024-03-20	Q	MDIV	15.7186	15.84	15.7186	15.81	0.04	52,863	182	15.50	18.45
2024-03-19	Q	MDIV	15.68	15.74	15.66	15.72	0.07	135,262	472	15.50	18.45
2024-03-18	Q	MDIV	15.68	15.70	15.62	15.64	-0.02	56,907	205	15.50	18.45
2024-03-15	Q	MDIV	15.63	15.679	15.60	15.66	0.11	194,961	161	15.50	18.45
2024-03-14	Q	MDIV	15.73	15.73	15.51	15.55	-0.17	35,909	115	15.50	18.45
2024-03-13	Q	MDIV	15.67	15.78	15.67	15.68	-0.005	56,426	165	15.28	18.45
2024-03-12	Q	MDIV	15.80	15.80	15.62	15.68	-0.035	196,444	849	15.28	18.45
2024-03-11	Q	MDIV	15.74	15.75	15.67	15.725	-0.01	73,484	178	15.28	17.00
2024-03-08	Q	MDIV	15.75	15.80	15.66	15.72	-0.03	99,421	235	15.28	17.15
2024-03-07	Q	MDIV	15.70	15.75	15.6701	15.69		83,813	209	15.28	17.09
2024-03-06	Q	MDIV	15.68	15.70	15.6325	15.69	0.0218	58,089	152	15.28	17.15
2024-03-05	Q	MDIV	15.59	15.663	15.5601	15.63		65,898	190	15.28	17.15
2024-03-04	Q	MDIV	15.54	15.63	15.53	15.63	0.02	46,231	201	15.28	16.39
2024-03-01	Q	MDIV	15.51	15.5799	15.4587	15.5201	-0.0091	78,055	176	15.28	17.22
2024-02-29	Q	MDIV	15.55	15.57	15.45	15.5292	0.0699	63,146	247	15.28	17.15
2024-02-28	Q	MDIV	15.49	15.54	15.41	15.47	-0.035	53,621	164	15.28	17.15
2024-02-27	Q	MDIV	15.54	15.54	15.44	15.52	0.05	67,045	184	12.43	16.39
2024-02-26	Q	MDIV	15.56	15.56	15.44	15.47	-0.10	138,209	214	12.43	16.39
2024-02-23	Q	MDIV	15.58	15.60	15.525	15.58	0.08	147,290	177	15.28	16.39
2024-02-22	Q	MDIV	15.57	15.57	15.45	15.51	0.05	56,622	176	15.28	16.87
2024-02-21	Q	MDIV	15.49	15.5398	15.43	15.46	-0.005	77,107	169	15.28	17.22
2024-02-20	Q	MDIV	15.50	15.56	15.49	15.54	0.02	132,833	232	13.75	17.15
2024-02-19	Q	MDIV	15.55	15.60	15.45	15.52	-0.01	0	0	13.75	17.22
2024-02-16	Q	MDIV	15.55	15.60	15.45	15.52	-0.01	120,737	255	13.75	17.22
2024-02-15	Q	MDIV	15.34	15.59	15.34	15.54	0.26	39,294	189	12.50	16.39
2024-02-14	Q	MDIV	15.32	15.389	15.30	15.33	0.06	51,718	193	12.50	15.60
2024-02-13	Q	MDIV	15.43	15.43	15.23	15.27	-0.22	45,117	208	12.50	15.60
2024-02-12	Q	MDIV	15.44	15.52	15.435	15.47	0.08	51,268	213	12.50	15.60
2024-02-09	Q	MDIV	15.42	15.42	15.34	15.39	-0.03	42,712	173	12.50	15.60
2024-02-08	Q	MDIV	15.36	15.42	15.29	15.42	-0.01	64,817	280	12.50	17.22
2024-02-07	Q	MDIV	15.43	15.43	15.29	15.37	-0.0399	89,526	213	12.50	17.22
2024-02-06	Q	MDIV	15.31	15.38	15.31	15.37	0.04	33,933	140	12.50	17.15
2024-02-05	Q	MDIV	15.41	15.41	15.29	15.33	-0.15	41,176	208	12.50	17.15
2024-02-02	Q	MDIV	15.53	15.53	15.415	15.48	-0.10	36,201	190	12.50	17.15
2024-02-01	Q	MDIV	15.55	15.60	15.45	15.60	0.07	81,108	202	12.50	17.15
2024-01-31	Q	MDIV	15.65	15.65	15.46	15.50	-0.12	44,869	224	12.44	17.15
2024-01-30	Q	MDIV	15.57	15.62	15.54	15.62	0.02	424,549	193	12.50	17.15
2024-01-29	Q	MDIV	15.59	15.60	15.54	15.60	0.0296	66,550	257	13.76	17.15