Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	MEG	42.86	43.72	42.565	43.42	0.15	278,726	2,247	39.14	47.78
2024-04-29	Z	MEG	43.27	43.59	42.59	43.26	0.19	274,661	2,641	42.75	43.72
2024-04-26	Z	MEG	41.61	43.60	40.84	43.11	1.955	352,018	2,867	42.66	43.62
2024-04-25	Z	MEG	40.58	41.39	40.00	41.16	-0.31	202,601	2,415	35.11	46.69
2024-04-24	Z	MEG	41.10	42.08	40.65	41.39	0.10	210,256	3,268	36.18	46.81
2024-04-23	Z	MEG	39.00	41.64	39.00	41.30	2.25	236,468	2,696	35.08	47.03
2024-04-22	Z	MEG	40.33	40.67	38.635	39.04	-1.21	384,455	3,748	27.45	45.00
2024-04-19	Z	MEG	41.70	42.20	39.44	40.20	-1.74	553,222	4,918	27.45	43.63
2024-04-18	Z	MEG	39.05	42.16	38.00	41.92	4.86	2,024,010	14,791	41.39	42.32
2024-04-17	Z	MEG	40.44	40.55	35.60	37.15	-4.81	726,320	4,637	36.65	37.42
2024-04-16	Z	MEG	42.35	42.635	41.56	41.95	-0.705	83,629	1,167	41.11	40.71
2024-04-15	Z	MEG	45.02	45.02	42.47	42.69	-1.97	198,602	2,309	42.17	43.12
2024-04-12	Z	MEG	44.88	45.65	44.505	44.66	-0.42	208,778	2,516	44.12	45.09
2024-04-11	Z	MEG	44.64	45.31	43.32	45.11	0.50	183,827	2,005	40.81	45.61
2024-04-10	Z	MEG	43.48	44.97	43.48	44.64	-0.53	262,153	2,272	44.09	45.06
2024-04-09	Z	MEG	45.28	45.28	44.01	45.14	-0.165	131,117	2,213	44.67	49.32
2024-04-08	Z	MEG	44.68	45.54	44.1338	45.27	0.89	165,030	2,413	39.33	46.34
2024-04-05	Z	MEG	43.66	45.04	43.46	44.36	0.52	156,944	2,045	43.88	44.84
2024-04-04	Z	MEG	44.71	45.00	43.705	43.89	-0.05	266,866	2,588	43.45	48.59
2024-04-03	Z	MEG	44.27	44.68	43.35	43.96	0.04	234,101	3,472	39.83	44.54
2024-04-02	Z	MEG	39.86	45.1599	38.71	43.97	4.60	570,640	4,613	39.96	44.30
2024-04-01	Z	MEG	39.26	39.40	38.57	39.40	0.16	178,600	1,997	38.89	39.81
2024-03-29	Z	MEG	38.46	39.61	38.3953	39.17	0.81	0	0	38.72	39.64
2024-03-28	Z	MEG	38.46	39.61	38.3953	39.17	0.81	214,145	1,830	38.72	39.64
2024-03-27	Z	MEG	37.60	38.609	37.60	38.37	1.23	250,027	1,899	37.86	38.77
2024-03-26	Z	MEG	38.01	38.115	37.08	37.14	-0.56	143,148	1,675	36.75	37.65
2024-03-25	Z	MEG	38.11	39.025	37.57	37.70	-0.44	138,464	1,906	27.31	49.05
2024-03-22	Z	MEG	39.39	39.39	38.11	38.11	-1.25	120,882	1,519	34.41	38.55
2024-03-21	Z	MEG	39.76	40.00	38.95	39.42	0.44	197,781	1,664	39.00	39.72
2024-03-20	Z	MEG	37.82	39.475	37.57	38.96	0.75	166,353	1,784	38.60	39.52
2024-03-19	Z	MEG	36.21	38.29	36.20	38.21	1.75	223,566	2,487	24.89	42.11
2024-03-18	Z	MEG	37.54	37.54	36.30	36.47	-1.175	209,501	2,090	33.36	42.11
2024-03-15	Z	MEG	38.11	38.48	37.45	37.60	-0.83	828,052	2,815	37.15	42.11
2024-03-14	Z	MEG	39.20	39.48	37.72	38.48	-1.29	257,358	3,068	38.48	42.11
2024-03-13	Z	MEG	40.15	40.50	38.905	39.63	-0.83	209,759	2,751	39.28	40.08
2024-03-12	Z	MEG	41.08	41.32	39.70	40.46	-0.88	393,797	2,487	40.07	40.87
2024-03-11	Z	MEG	37.99	41.77	37.80	41.33	3.83	433,062	3,568	37.78	46.80
2024-03-08	Z	MEG	37.72	38.09	36.975	37.47	0.52	150,894	1,813	37.08	37.86
2024-03-07	Z	MEG	36.61	37.4099	36.61	37.03	0.96	189,046	1,811	36.65	40.65
2024-03-06	Z	MEG	36.60	37.03	36.01	36.09	-0.05	153,199	1,790	35.64	39.53
2024-03-05	Z	MEG	37.30	37.64	36.08	36.10	-1.71	140,178	1,683	32.64	36.47
2024-03-04	Z	MEG	38.45	38.61	37.80	37.82	-0.14	216,139	2,466	37.38	38.16
2024-03-01	Z	MEG	42.22	42.22	37.55	38.04	-3.34	341,246	4,287	34.35	38.35
2024-02-29	Z	MEG	37.75	42.15	36.5301	41.38	8.37	637,276	4,466	27.21	66.49
2024-02-28	Z	MEG	32.54	33.46	32.54	33.01	-0.03	126,639	1,184	22.87	39.07
2024-02-27	Z	MEG	32.83	33.33	32.73	33.05	0.622	121,182	1,249	32.44	33.41
2024-02-26	Z	MEG	32.09	33.18	31.78	32.44	0.15	91,201	1,055	29.31	32.79
2024-02-23	Z	MEG	32.30	33.21	31.75	32.29	-0.01	113,804	1,473	31.88	32.61
2024-02-22	Z	MEG	32.95	33.085	32.20	32.31	-0.64	96,675	1,058	31.93	32.65
2024-02-21	Z	MEG	32.96	33.17	32.51	32.91	-0.145	130,428	1,259	22.87	41.52
2024-02-20	Z	MEG	32.97	33.74	32.80	33.08	-0.54	123,328	1,397	22.87	39.07
2024-02-19	Z	MEG	33.90	34.694	33.53	33.68	-0.749	0	0	30.38	33.97
2024-02-16	Z	MEG	33.90	34.694	33.53	33.68	-0.749	106,742	1,321	30.38	33.97
2024-02-15	Z	MEG	33.41	34.41	33.255	34.40	1.3625	119,341	1,207	22.87	41.35
2024-02-14	Z	MEG	32.76	33.42	32.2301	33.01	1.11	98,161	1,544	22.87	41.52
2024-02-13	Z	MEG	33.07	33.3999	31.41	31.98	-3.0918	187,848	2,120	22.87	35.25
2024-02-12	Z	MEG	33.65	35.50	33.65	35.08	1.541	211,817	1,974	34.65	35.41
2024-02-09	Z	MEG	33.06	33.93	32.95	33.53	0.59	129,577	1,367	22.87	41.35
2024-02-08	Z	MEG	31.59	33.27	31.4501	32.93	1.30	178,997	1,543	29.76	33.29
2024-02-07	Z	MEG	32.13	32.25	31.22	31.59	-0.50	135,442	1,514	31.28	31.93
2024-02-06	Z	MEG	31.12	32.56	30.9411	32.08	0.92	112,353	1,238	28.99	32.43
2024-02-05	Z	MEG	30.66	31.57	29.915	31.16	-0.055	206,112	2,150	27.94	31.51
2024-02-02	Z	MEG	30.91	31.61	30.75	31.25	-0.02	130,743	1,178	30.85	34.43