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	MEI	12.20	12.33	11.835	11.86	-0.34	275,689	2,903	11.72	12.08
2024-04-30	Z	MEI	12.52	12.66	12.18	12.19	-0.42	278,685	2,211	10.52	12.90
2024-04-29	Z	MEI	12.34	12.62	12.26	12.60	0.40	353,470	2,563	12.40	12.69
2024-04-26	Z	MEI	12.15	12.34	12.08	12.22	0.09	310,120	4,044	12.04	12.37
2024-04-25	Z	MEI	12.15	12.24	11.835	12.13	-0.16	429,191	3,200	10.64	13.78
2024-04-24	Z	MEI	12.11	12.395	11.92	12.29	0.22	487,609	4,494	10.53	13.80
2024-04-23	Z	MEI	11.25	12.09	11.25	12.06	0.77	577,545	5,195	10.16	12.45
2024-04-22	Z	MEI	11.66	11.77	11.09	11.31	-0.31	460,626	4,018	11.18	12.48
2024-04-19	Z	MEI	12.21	12.47	11.57	11.63	-0.68	578,593	4,027	10.04	12.59
2024-04-18	Z	MEI	12.26	12.46	12.23	12.30	0.085	303,963	3,357	12.19	12.35
2024-04-17	Z	MEI	12.33	12.60	12.21	12.22	-0.01	510,611	3,596	12.04	13.50
2024-04-16	Z	MEI	12.45	12.57	12.20	12.24	-0.315	396,354	2,923	12.08	12.46
2024-04-15	Z	MEI	12.485	12.70	12.355	12.56	0.04	488,668	5,285	12.38	12.69
2024-04-12	Z	MEI	12.46	12.64	12.29	12.52	-0.045	517,063	3,984	12.31	12.70
2024-04-11	Z	MEI	12.28	12.73	12.20	12.57	0.49	443,330	2,586	12.38	13.88
2024-04-10	Z	MEI	12.22	12.43	11.90	12.23	-0.38	838,916	4,257	12.02	12.40
2024-04-09	Z	MEI	12.38	12.71	12.17	12.61	0.03	578,429	4,217	11.00	14.18
2024-04-08	Z	MEI	12.13	12.75	12.0644	12.58	0.55	517,799	3,785	12.58	14.03
2024-04-05	Z	MEI	11.81	12.16	11.81	12.04	0.225	588,620	3,259	11.85	12.15
2024-04-04	Z	MEI	11.96	12.18	11.78	11.83		697,947	2,965	11.65	11.95
2024-04-03	Z	MEI	11.56	11.87	11.56	11.84	0.20	388,758	3,866	11.68	11.98
2024-04-02	Z	MEI	11.91	12.1008	11.50	11.66	-0.45	676,767	3,510	11.53	11.77
2024-04-01	Z	MEI	12.15	12.32	12.04	12.11	-0.06	754,077	3,566	11.90	12.19
2024-03-29	Z	MEI	11.78	12.19	11.77	12.18	0.41	0	0	11.60	13.24
2024-03-28	Z	MEI	11.78	12.19	11.77	12.18	0.41	574,430	3,531	11.60	13.24
2024-03-27	Z	MEI	11.31	11.81	11.31	11.78	0.57	600,081	4,130	11.57	11.86
2024-03-26	Z	MEI	11.54	11.64	11.21	11.21	-0.24	775,513	4,861	11.22	11.32
2024-03-25	Z	MEI	12.09	12.12	11.32	11.45	-0.57	836,121	5,751	11.35	12.72
2024-03-22	Z	MEI	12.06	12.30	11.88	12.04	-0.025	633,630	4,162	11.07	13.15
2024-03-21	Z	MEI	12.31	12.65	11.93	12.07	-0.16	1,124,513	5,940	11.93	12.28
2024-03-20	Z	MEI	12.21	12.28	11.66	12.23	0.22	2,075,135	6,413	11.16	13.27
2024-03-19	Z	MEI	11.56	12.49	11.3983	12.00	0.37	2,850,394	8,559	10.81	13.74
2024-03-18	Z	MEI	12.51	12.73	11.26	11.63	-0.89	2,588,266	7,442	10.50	13.12
2024-03-15	Z	MEI	12.44	12.65	12.23	12.52	-0.02	1,256,540	4,668	12.40	14.11
2024-03-14	Z	MEI	13.02	13.26	12.45	12.52	-0.635	738,053	5,402	12.45	14.00
2024-03-13	Z	MEI	13.22	13.48	12.87	13.16	-0.08	560,537	4,328	13.10	14.68
2024-03-12	Z	MEI	13.59	13.67	13.12	13.26	-0.44	718,696	5,012	13.14	13.41
2024-03-11	Z	MEI	14.07	14.67	13.56	13.69	-0.435	697,171	4,450	13.00	15.24
2024-03-08	Z	MEI	14.51	14.69	13.95	14.12	-0.36	993,205	6,262	14.03	14.27
2024-03-07	Z	MEI	17.45	17.45	13.09	14.49	-6.52	2,492,926	12,255	14.49	14.61
2024-03-06	Z	MEI	20.79	21.05	20.67	21.04	0.53	269,660	2,481	17.38	23.06
2024-03-05	Z	MEI	20.60	20.8525	20.43	20.51	-0.283	154,687	2,188	18.57	20.69
2024-03-04	Z	MEI	21.58	21.65	20.79	20.81	-0.79	217,090	1,827	20.60	20.97
2024-03-01	Z	MEI	21.275	21.77	21.02	21.57	0.27	183,692	2,158	19.54	21.76
2024-02-29	Z	MEI	21.54	21.86	21.21	21.30	0.12	293,475	1,852	21.21	21.50
2024-02-28	Z	MEI	21.22	21.51	21.19	21.19	-0.215	123,431	1,329	21.19	23.17
2024-02-27	Z	MEI	21.34	21.51	21.21	21.42	0.25	142,825	1,708	19.39	21.52
2024-02-26	Z	MEI	21.14	21.47	21.11	21.20	0.005	196,014	1,953	19.19	21.38
2024-02-23	Z	MEI	21.18	21.37	20.91	21.21	0.015	156,225	1,692	20.99	21.37
2024-02-22	Z	MEI	21.99	22.00	21.17	21.22	-0.74	547,144	1,710	10.27	23.99
2024-02-21	Z	MEI	22.08	22.20	21.88	21.96	-0.22	184,274	1,648	19.59	25.07
2024-02-20	Z	MEI	21.63	22.20	21.63	22.19	0.27	202,012	1,639	19.48	23.23
2024-02-19	Z	MEI	21.82	22.06	21.77	21.93	-0.04	0	0	19.81	22.07
2024-02-16	Z	MEI	21.82	22.06	21.77	21.93	-0.04	234,502	1,710	19.81	22.07
2024-02-15	Z	MEI	21.37	21.99	21.24	21.98	0.775	275,058	2,212	19.89	22.15
2024-02-14	Z	MEI	20.82	21.24	20.68	21.20	0.779	217,365	1,900	15.55	26.97
2024-02-13	Z	MEI	21.06	21.28	19.91	20.43	-1.36	393,008	3,021	8.16	21.81
2024-02-12	Z	MEI	21.05	21.87	21.05	21.82	0.81	342,655	2,631	21.60	21.98
2024-02-09	Z	MEI	20.95	21.28	20.89	21.04	0.13	435,846	2,912	19.04	21.22
2024-02-08	Z	MEI	20.70	21.11	20.62	20.94	0.27	144,948	1,514	20.75	22.95
2024-02-07	Z	MEI	21.06	21.06	20.59	20.68	-0.34	216,577	1,807	20.48	20.86
2024-02-06	Z	MEI	20.68	21.29	20.68	21.04	0.26	173,845	2,011	20.93	27.27
2024-02-05	Z	MEI	20.71	20.94	20.33	20.78	-0.23	219,275	1,968	18.62	20.96