Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	MDT	79.99	81.73	79.99	80.89	0.695	5,366,116	28,252	80.95	81.90
2024-04-30	Z	MDT	80.02	80.68	79.76	80.24	-0.62	6,487,413	33,685	80.00	81.25
2024-04-29	Z	MDT	79.62	81.1197	79.52	80.86	1.12	6,153,762	35,065	80.60	81.41
2024-04-26	Z	MDT	79.40	79.85	78.95	79.74	0.48	5,024,598	30,925	79.25	80.26
2024-04-25	Z	MDT	80.04	80.35	78.78	79.25	-1.135	5,624,078	36,019	78.50	79.83
2024-04-24	Z	MDT	80.77	80.83	80.01	80.38	-0.91	5,028,305	33,165	80.00	100.00
2024-04-23	Z	MDT	80.96	81.34	80.62	81.29	0.72	5,296,210	30,865	80.79	82.00
2024-04-22	Z	MDT	79.87	80.90	79.40	80.57	1.0899	4,962,551	29,716	80.03	81.44
2024-04-19	Z	MDT	79.53	79.64	79.09	79.48	0.32	6,756,897	34,470	79.40	79.75
2024-04-18	Z	MDT	79.25	79.30	78.43	79.19	0.115	6,065,674	34,438	79.15	80.02
2024-04-17	Z	MDT	79.41	79.85	78.95	79.08	-0.20	5,640,088	33,104	78.83	79.57
2024-04-16	Z	MDT	80.34	80.49	78.79	79.25	-0.98	7,674,479	43,347	79.00	86.41
2024-04-15	Z	MDT	80.88	81.50	79.87	80.22	0.09	7,500,238	35,963	79.70	80.39
2024-04-12	Z	MDT	81.74	81.79	79.56	80.13	-2.0254	6,562,799	41,415	79.90	79.99
2024-04-11	Z	MDT	82.92	83.06	82.12	82.17	-0.17	5,241,321	27,900	82.55	82.95
2024-04-10	Z	MDT	82.85	83.29	81.83	82.33	-1.48	6,509,022	41,872	82.20	82.53
2024-04-09	Z	MDT	83.38	83.83	83.00	83.80	0.88	5,681,071	33,270	83.00	84.20
2024-04-08	Z	MDT	84.26	84.35	82.48	82.91	-1.63	8,725,346	41,466	82.58	83.29
2024-04-05	Z	MDT	83.44	84.679	83.10	84.56	0.63	4,935,838	33,416	83.07	84.69
2024-04-04	Z	MDT	85.34	85.40	83.75	83.92	-1.09	6,796,828	37,528	83.56	85.84
2024-04-03	Z	MDT	85.47	85.73	84.73	85.00	-0.18	5,887,394	32,746	85.00	85.39
2024-04-02	Z	MDT	86.86	86.91	84.95	85.20	-1.8101	6,007,207	33,513	84.25	86.23
2024-04-01	Z	MDT	86.84	87.18	86.43	87.02	-0.125	4,727,377	32,530	86.56	87.15
2024-03-29	Z	MDT	87.10	87.73	86.93	87.15	0.21	0	0	87.28	87.50
2024-03-28	Z	MDT	87.10	87.73	86.93	87.15	0.21	7,579,337	31,663	87.28	87.50
2024-03-27	Z	MDT	84.19	87.03	84.10	86.92	3.27	8,219,814	44,866	86.78	87.50
2024-03-26	Z	MDT	83.50	83.865	83.05	83.70	0.48	4,806,816	27,510	83.70	84.19
2024-03-25	Z	MDT	82.81	83.40	82.72	83.24	0.17	5,480,993	30,642	82.44	84.44
2024-03-22	Z	MDT	83.70	83.86	82.93	83.08	-0.33	5,181,455	27,922	83.03	83.40
2024-03-21	Z	MDT	83.57	83.99	83.09	83.41	0.067	6,233,546	30,254	83.65	83.83
2024-03-20	Z	MDT	83.75	84.18	83.54	84.04	-0.0603	4,188,481	30,290	84.24	84.62
2024-03-19	Z	MDT	83.69	84.145	83.30	84.11	0.46	4,902,314	29,306	83.38	84.48
2024-03-18	Z	MDT	83.80	84.06	83.335	83.66	0.0928	4,783,917	27,974	83.66	84.30
2024-03-15	Z	MDT	83.44	84.01	82.82	83.57	-0.81	17,082,007	46,319	83.25	86.14
2024-03-14	Z	MDT	84.52	84.71	83.99	84.39	-0.669	7,836,061	33,642	84.05	85.55
2024-03-13	Z	MDT	86.01	86.35	84.79	85.08	-0.65	5,908,167	26,534	84.15	85.48
2024-03-12	Z	MDT	85.15	86.09	84.9002	85.74	0.22	4,562,160	30,795	84.75	86.25
2024-03-11	Z	MDT	84.54	85.63	84.54	85.50	0.35	5,539,053	31,997	85.08	86.50
2024-03-08	Z	MDT	85.48	86.265	84.92	85.13	-0.035	6,561,309	34,260	85.06	85.59
2024-03-07	Z	MDT	86.00	86.43	84.68	85.15	-0.42	6,177,334	33,452	85.11	85.35
2024-03-06	Z	MDT	84.73	85.80	84.60	85.55	0.965	6,048,456	31,049	85.26	85.68
2024-03-05	Z	MDT	85.44	85.84	84.301	84.60	-0.46	5,073,537	32,019	77.65	85.29
2024-03-04	Z	MDT	83.60	85.11	83.235	85.06	1.45	5,553,036	30,381	84.52	85.00
2024-03-01	Z	MDT	83.60	83.84	82.65	83.60	0.24	4,266,698	26,039	82.30	83.85
2024-02-29	Z	MDT	83.53	83.765	82.79	83.36	0.01	8,892,837	32,618	82.37	83.79
2024-02-28	Z	MDT	83.63	83.8273	83.23	83.36	-0.47	4,755,310	25,570	83.16	87.15
2024-02-27	Z	MDT	83.46	84.175	83.14	83.84	0.18	4,546,364	26,722	83.52	91.49
2024-02-26	Z	MDT	85.56	85.56	83.48	83.67	-2.01	5,974,140	34,685	82.60	84.22
2024-02-23	Z	MDT	85.33	85.95	84.86	85.67	0.58	4,707,655	26,350	85.56	86.00
2024-02-22	Z	MDT	85.77	85.87	84.48	85.06	-0.84	9,824,710	41,150	84.65	85.39
2024-02-21	Z	MDT	86.53	86.53	84.84	85.90	0.031	6,877,028	38,776	77.43	85.90
2024-02-20	Z	MDT	86.96	87.22	82.59	85.85	1.41	11,771,237	61,591	85.38	86.22
2024-02-19	Z	MDT	84.49	85.7373	84.11	84.42	-0.26	0	0	84.49	86.00
2024-02-16	Z	MDT	84.49	85.7373	84.11	84.42	-0.26	10,848,156	49,149	84.49	86.00
2024-02-15	Z	MDT	83.83	85.01	83.76	84.72	1.05	4,867,658	26,785	84.00	85.20
2024-02-14	Z	MDT	83.67	84.345	83.24	83.68	0.05	4,934,533	31,206	83.27	85.55
2024-02-13	Z	MDT	84.57	85.00	83.13	83.59	-1.47	7,579,457	40,546	83.07	85.20
2024-02-12	Z	MDT	84.63	85.325	84.375	85.07	0.10	5,892,337	31,661	83.07	88.50
2024-02-09	Z	MDT	86.08	86.155	84.46	84.99	-1.21	8,843,468	49,224	84.49	84.99
2024-02-08	Z	MDT	86.55	86.756	85.39	86.18	-0.98	5,938,052	35,509	84.80	110.00
2024-02-07	Z	MDT	88.05	88.25	87.035	87.16	-0.59	4,740,110	26,656	79.17	88.01
2024-02-06	Z	MDT	87.08	87.84	86.87	87.74	0.99	4,667,088	28,622	81.37	87.99
2024-02-05	Z	MDT	87.58	87.78	86.74	86.75	-0.89	4,083,635	27,308	86.10	94.98